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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,405 | 4,435 | 4,400 | 4,430 | +35 | +0.8% | 4,000 |
| 2018/02/19 | 4,365 | 4,395 | 4,365 | 4,395 | +55 | +1.3% | 2,700 |
| 2018/02/16 | 4,300 | 4,405 | 4,300 | 4,340 | +65 | +1.5% | 6,000 |
| 2018/02/15 | 4,240 | 4,330 | 4,190 | 4,275 | +135 | +3.3% | 10,600 |
| 2018/02/14 | 4,320 | 4,350 | 4,115 | 4,140 | -180 | -4.2% | 9,100 |
| 2018/02/13 | 4,385 | 4,415 | 4,320 | 4,320 | -5 | -0.1% | 6,400 |
| 2018/02/09 | 4,270 | 4,390 | 4,265 | 4,325 | -70 | -1.6% | 14,100 |
| 2018/02/08 | 4,400 | 4,410 | 4,360 | 4,395 | +15 | +0.3% | 4,300 |
| 2018/02/07 | 4,410 | 4,525 | 4,340 | 4,380 | +175 | +4.2% | 15,700 |
| 2018/02/06 | 4,395 | 4,585 | 4,170 | 4,205 | -395 | -8.6% | 20,200 |
| 2018/02/05 | 4,560 | 4,635 | 4,560 | 4,600 | -170 | -3.6% | 8,500 |
| 2018/02/02 | 4,480 | 4,790 | 4,425 | 4,770 | +300 | +6.7% | 11,100 |
| 2018/02/01 | 4,435 | 4,485 | 4,410 | 4,470 | +15 | +0.3% | 10,900 |
| 2018/01/31 | 4,630 | 4,725 | 4,385 | 4,455 | -275 | -5.8% | 35,300 |
| 2018/01/30 | 4,705 | 4,785 | 4,700 | 4,730 | +30 | +0.6% | 7,200 |
| 2018/01/29 | 4,720 | 4,810 | 4,680 | 4,700 | +40 | +0.9% | 6,900 |
| 2018/01/26 | 4,745 | 4,745 | 4,645 | 4,660 | -85 | -1.8% | 9,100 |
| 2018/01/25 | 4,850 | 4,850 | 4,700 | 4,745 | -105 | -2.2% | 8,000 |
| 2018/01/24 | 4,880 | 4,940 | 4,835 | 4,850 | +10 | +0.2% | 6,700 |
| 2018/01/23 | 4,770 | 4,885 | 4,770 | 4,840 | +120 | +2.5% | 6,200 |
| 2018/01/22 | 4,675 | 4,755 | 4,675 | 4,720 | +45 | +1% | 4,500 |
| 2018/01/19 | 4,650 | 4,695 | 4,650 | 4,675 | +25 | +0.5% | 1,700 |
| 2018/01/18 | 4,625 | 4,740 | 4,625 | 4,650 | +40 | +0.9% | 10,600 |
| 2018/01/17 | 4,645 | 4,660 | 4,605 | 4,610 | -60 | -1.3% | 6,300 |
| 2018/01/16 | 4,680 | 4,685 | 4,660 | 4,670 | -10 | -0.2% | 6,300 |
| 2018/01/15 | 4,800 | 4,805 | 4,635 | 4,680 | -100 | -2.1% | 9,900 |
| 2018/01/12 | 4,705 | 4,790 | 4,705 | 4,780 | +40 | +0.8% | 10,100 |
| 2018/01/11 | 4,710 | 4,745 | 4,695 | 4,740 | +30 | +0.6% | 4,700 |
| 2018/01/10 | 4,745 | 4,745 | 4,700 | 4,710 | -35 | -0.7% | 1,200 |
| 2018/01/09 | 4,755 | 4,780 | 4,670 | 4,745 | +60 | +1.3% | 11,200 |
| 2018/01/05 | 4,600 | 4,695 | 4,565 | 4,685 | +95 | +2.1% | 8,600 |
| 2018/01/04 | 4,525 | 4,595 | 4,495 | 4,590 | +125 | +2.8% | 8,400 |
| 2017/12/29 | 4,410 | 4,465 | 4,410 | 4,465 | +35 | +0.8% | 3,500 |
| 2017/12/28 | 4,480 | 4,485 | 4,410 | 4,430 | -70 | -1.6% | 7,900 |
| 2017/12/27 | 4,500 | 4,540 | 4,475 | 4,500 | ±0 | ±0% | 4,500 |
| 2017/12/26 | 4,525 | 4,525 | 4,470 | 4,500 | -15 | -0.3% | 3,500 |
| 2017/12/25 | 4,490 | 4,525 | 4,480 | 4,515 | +25 | +0.6% | 3,600 |
| 2017/12/22 | 4,550 | 4,550 | 4,465 | 4,490 | -60 | -1.3% | 4,900 |
| 2017/12/21 | 4,585 | 4,585 | 4,525 | 4,550 | ±0 | ±0% | 5,800 |
| 2017/12/20 | 4,575 | 4,585 | 4,535 | 4,550 | -25 | -0.5% | 11,700 |
| 2017/12/19 | 4,500 | 4,600 | 4,500 | 4,575 | +140 | +3.2% | 20,500 |
| 2017/12/18 | 4,450 | 4,490 | 4,400 | 4,435 | +20 | +0.5% | 7,500 |
| 2017/12/15 | 4,285 | 4,420 | 4,285 | 4,415 | +150 | +3.5% | 26,200 |
| 2017/12/14 | 4,270 | 4,345 | 4,235 | 4,265 | +40 | +0.9% | 9,600 |
| 2017/12/13 | 4,220 | 4,235 | 4,200 | 4,225 | +10 | +0.2% | 6,000 |
| 2017/12/12 | 4,330 | 4,330 | 4,205 | 4,215 | -95 | -2.2% | 7,600 |
| 2017/12/11 | 4,360 | 4,365 | 4,290 | 4,310 | -50 | -1.1% | 6,400 |
| 2017/12/08 | 4,315 | 4,370 | 4,290 | 4,360 | -45 | -1% | 6,100 |
| 2017/12/07 | 4,325 | 4,405 | 4,325 | 4,405 | +85 | +2% | 6,800 |
| 2017/12/06 | 4,425 | 4,425 | 4,295 | 4,320 | -125 | -2.8% | 8,500 |
1751～
1800
件表示中 / 3685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 | 195,600円 | +5.6% | +7.9% | 3.83% | 9.11倍 | 0.67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 |
| ジーエルテクノ | 275,300円 | - | - | 3.89% | 8.73倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 177,500円 | +4.1% | +2.8% | 2.70% | 6.17倍 | 0.79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 |
| リズム | 356,000円 | +1.2% | +27.1% | 2.05% | 29.39倍 | 0.97倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| Ｊ・ＴＥＣ | 70,600円 | -0.6% | - | 0.00% | - | 4.90倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
市場注目の銘柄
チャート関連のコラム
