愛知時計電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 4,350 | 4,375 | 4,330 | 4,345 | -45 | -1% | 3,500 |
| 2018/08/30 | 4,345 | 4,390 | 4,320 | 4,390 | +45 | +1% | 2,800 |
| 2018/08/29 | 4,305 | 4,360 | 4,305 | 4,345 | +40 | +0.9% | 1,800 |
| 2018/08/28 | 4,340 | 4,345 | 4,305 | 4,305 | +5 | +0.1% | 2,800 |
| 2018/08/27 | 4,230 | 4,330 | 4,225 | 4,300 | +65 | +1.5% | 3,100 |
| 2018/08/24 | 4,250 | 4,255 | 4,230 | 4,235 | -15 | -0.4% | 2,800 |
| 2018/08/23 | 4,250 | 4,320 | 4,245 | 4,250 | +10 | +0.2% | 2,200 |
| 2018/08/22 | 4,240 | 4,285 | 4,230 | 4,240 | -10 | -0.2% | 2,200 |
| 2018/08/21 | 4,290 | 4,290 | 4,250 | 4,250 | -70 | -1.6% | 2,400 |
| 2018/08/20 | 4,395 | 4,395 | 4,320 | 4,320 | -75 | -1.7% | 2,800 |
| 2018/08/17 | 4,360 | 4,400 | 4,360 | 4,395 | -5 | -0.1% | 1,200 |
| 2018/08/16 | 4,420 | 4,430 | 4,395 | 4,400 | -55 | -1.2% | 1,000 |
| 2018/08/15 | 4,450 | 4,455 | 4,420 | 4,455 | +25 | +0.6% | 1,700 |
| 2018/08/14 | 4,455 | 4,455 | 4,430 | 4,430 | +20 | +0.5% | 1,300 |
| 2018/08/13 | 4,315 | 4,420 | 4,315 | 4,410 | +95 | +2.2% | 5,000 |
| 2018/08/10 | 4,350 | 4,390 | 4,315 | 4,315 | -45 | -1% | 1,800 |
| 2018/08/09 | 4,360 | 4,395 | 4,320 | 4,360 | -10 | -0.2% | 2,500 |
| 2018/08/08 | 4,450 | 4,450 | 4,370 | 4,370 | -50 | -1.1% | 3,200 |
| 2018/08/07 | 4,390 | 4,420 | 4,385 | 4,420 | +70 | +1.6% | 2,300 |
| 2018/08/06 | 4,335 | 4,395 | 4,320 | 4,350 | +15 | +0.3% | 2,500 |
| 2018/08/03 | 4,345 | 4,370 | 4,335 | 4,335 | -50 | -1.1% | 4,000 |
| 2018/08/02 | 4,460 | 4,500 | 4,380 | 4,385 | -35 | -0.8% | 3,800 |
| 2018/08/01 | 4,465 | 4,495 | 4,365 | 4,420 | -55 | -1.2% | 9,100 |
| 2018/07/31 | 4,465 | 4,525 | 4,325 | 4,475 | +5 | +0.1% | 13,100 |
| 2018/07/30 | 4,330 | 4,470 | 4,330 | 4,470 | +130 | +3% | 5,200 |
| 2018/07/27 | 4,270 | 4,340 | 4,270 | 4,340 | +65 | +1.5% | 2,700 |
| 2018/07/26 | 4,295 | 4,320 | 4,270 | 4,275 | +20 | +0.5% | 4,000 |
| 2018/07/25 | 4,280 | 4,285 | 4,255 | 4,255 | -25 | -0.6% | 800 |
| 2018/07/24 | 4,200 | 4,280 | 4,200 | 4,280 | +55 | +1.3% | 3,500 |
| 2018/07/23 | 4,235 | 4,240 | 4,205 | 4,225 | -15 | -0.4% | 1,600 |
| 2018/07/20 | 4,225 | 4,240 | 4,205 | 4,240 | +5 | +0.1% | 5,100 |
| 2018/07/19 | 4,255 | 4,255 | 4,220 | 4,235 | -20 | -0.5% | 2,200 |
| 2018/07/18 | 4,210 | 4,255 | 4,210 | 4,255 | +45 | +1.1% | 3,900 |
| 2018/07/17 | 4,140 | 4,210 | 4,140 | 4,210 | +85 | +2.1% | 4,200 |
| 2018/07/13 | 4,195 | 4,195 | 4,125 | 4,125 | -65 | -1.6% | 4,800 |
| 2018/07/12 | 4,190 | 4,215 | 4,185 | 4,190 | -10 | -0.2% | 1,600 |
| 2018/07/11 | 4,140 | 4,200 | 4,130 | 4,200 | +80 | +1.9% | 2,800 |
| 2018/07/10 | 4,130 | 4,170 | 4,120 | 4,120 | +5 | +0.1% | 2,900 |
| 2018/07/09 | 4,185 | 4,185 | 4,115 | 4,115 | -40 | -1% | 2,300 |
| 2018/07/06 | 4,105 | 4,165 | 4,100 | 4,155 | +45 | +1.1% | 4,000 |
| 2018/07/05 | 4,155 | 4,155 | 4,110 | 4,110 | -85 | -2% | 3,200 |
| 2018/07/04 | 4,120 | 4,195 | 4,120 | 4,195 | +80 | +1.9% | 2,200 |
| 2018/07/03 | 4,305 | 4,305 | 4,110 | 4,115 | -135 | -3.2% | 7,200 |
| 2018/07/02 | 4,250 | 4,280 | 4,220 | 4,250 | +30 | +0.7% | 4,800 |
| 2018/06/29 | 4,225 | 4,265 | 4,195 | 4,220 | -5 | -0.1% | 6,000 |
| 2018/06/28 | 4,185 | 4,240 | 4,160 | 4,225 | +40 | +1% | 6,700 |
| 2018/06/27 | 4,160 | 4,220 | 4,160 | 4,185 | +25 | +0.6% | 3,400 |
| 2018/06/26 | 4,120 | 4,170 | 4,100 | 4,160 | +35 | +0.8% | 2,300 |
| 2018/06/25 | 4,175 | 4,185 | 4,120 | 4,125 | -30 | -0.7% | 2,400 |
| 2018/06/22 | 4,100 | 4,155 | 4,100 | 4,155 | +30 | +0.7% | 1,800 |
1701～
1750
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「愛時計」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 愛時計 | 254,100円 | +4.9% | +5.2% | 3.54% | 10.66倍 | 0.84倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| 長野計器 | 206,600円 | -3.5% | -8.9% | 2.32% | 7.74倍 | 0.90倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| メディキット | 252,000円 | +6.4% | -1.4% | 3.97% | 12.61倍 | 0.82倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| リベラウェア | 191,900円 | +59.5% | - | 0.00% | 724.15倍 | 58.87倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| ＩＭＶ | 201,100円 | +7.6% | +5.2% | 1.19% | 21.33倍 | 2.88倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
市場注目の銘柄
チャート関連のコラム
