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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,025 | 4,050 | 4,015 | 4,030 | -10 | -0.2% | 3,700 |
| 2017/09/20 | 4,040 | 4,040 | 4,035 | 4,040 | ±0 | ±0% | 2,200 |
| 2017/09/19 | 3,980 | 4,040 | 3,980 | 4,040 | +60 | +1.5% | 6,600 |
| 2017/09/15 | 3,995 | 3,995 | 3,980 | 3,980 | +5 | +0.1% | 1,500 |
| 2017/09/14 | 4,000 | 4,000 | 3,960 | 3,975 | ±0 | ±0% | 1,700 |
| 2017/09/13 | 3,970 | 4,000 | 3,970 | 3,975 | -20 | -0.5% | 3,300 |
| 2017/09/12 | 3,995 | 4,000 | 3,940 | 3,995 | +15 | +0.4% | 2,100 |
| 2017/09/11 | 3,980 | 3,995 | 3,935 | 3,980 | +35 | +0.9% | 2,700 |
| 2017/09/08 | 3,935 | 3,975 | 3,915 | 3,945 | -20 | -0.5% | 4,000 |
| 2017/09/07 | 3,965 | 3,990 | 3,945 | 3,965 | ±0 | ±0% | 2,100 |
| 2017/09/06 | 3,905 | 3,965 | 3,880 | 3,965 | +40 | +1% | 2,600 |
| 2017/09/05 | 3,955 | 3,970 | 3,920 | 3,925 | -10 | -0.3% | 6,500 |
| 2017/09/04 | 3,945 | 3,965 | 3,925 | 3,935 | -60 | -1.5% | 2,400 |
| 2017/09/01 | 3,945 | 3,995 | 3,925 | 3,995 | +85 | +2.2% | 1,600 |
| 2017/08/31 | 3,900 | 3,950 | 3,855 | 3,910 | -40 | -1% | 3,700 |
| 2017/08/30 | 3,995 | 3,995 | 3,920 | 3,950 | -15 | -0.4% | 2,300 |
| 2017/08/29 | 3,960 | 3,980 | 3,955 | 3,965 | +30 | +0.8% | 900 |
| 2017/08/28 | 3,975 | 3,975 | 3,935 | 3,935 | -25 | -0.6% | 800 |
| 2017/08/25 | 3,995 | 4,000 | 3,910 | 3,960 | -25 | -0.6% | 1,800 |
| 2017/08/24 | 3,950 | 3,985 | 3,950 | 3,985 | -15 | -0.4% | 800 |
| 2017/08/23 | 3,900 | 4,000 | 3,900 | 4,000 | +105 | +2.7% | 2,500 |
| 2017/08/22 | 4,000 | 4,000 | 3,895 | 3,895 | -100 | -2.5% | 1,800 |
| 2017/08/21 | 3,970 | 4,015 | 3,955 | 3,995 | +25 | +0.6% | 5,200 |
| 2017/08/18 | 4,010 | 4,010 | 3,955 | 3,970 | -40 | -1% | 1,500 |
| 2017/08/17 | 4,050 | 4,050 | 4,010 | 4,010 | -40 | -1% | 1,400 |
| 2017/08/16 | 3,995 | 4,050 | 3,955 | 4,050 | +65 | +1.6% | 4,100 |
| 2017/08/15 | 4,000 | 4,015 | 3,980 | 3,985 | +20 | +0.5% | 5,400 |
| 2017/08/14 | 3,930 | 3,965 | 3,855 | 3,965 | +35 | +0.9% | 4,200 |
| 2017/08/10 | 3,935 | 3,975 | 3,915 | 3,930 | +10 | +0.3% | 4,900 |
| 2017/08/09 | 3,915 | 3,960 | 3,845 | 3,920 | +5 | +0.1% | 3,900 |
| 2017/08/08 | 3,950 | 3,950 | 3,880 | 3,915 | -75 | -1.9% | 1,300 |
| 2017/08/07 | 3,890 | 4,000 | 3,870 | 3,990 | +130 | +3.4% | 5,600 |
| 2017/08/04 | 3,860 | 3,890 | 3,820 | 3,860 | +10 | +0.3% | 2,900 |
| 2017/08/03 | 3,860 | 3,890 | 3,825 | 3,850 | -5 | -0.1% | 1,300 |
| 2017/08/02 | 3,800 | 3,885 | 3,795 | 3,855 | +55 | +1.4% | 3,500 |
| 2017/08/01 | 3,820 | 3,825 | 3,720 | 3,800 | +10 | +0.3% | 5,400 |
| 2017/07/31 | 3,695 | 3,900 | 3,660 | 3,790 | +95 | +2.6% | 16,400 |
| 2017/07/28 | 3,675 | 3,710 | 3,675 | 3,695 | +5 | +0.1% | 3,300 |
| 2017/07/27 | 3,695 | 3,720 | 3,690 | 3,690 | -20 | -0.5% | 1,500 |
| 2017/07/26 | 3,700 | 3,715 | 3,680 | 3,710 | +10 | +0.3% | 700 |
| 2017/07/25 | 3,700 | 3,700 | 3,680 | 3,700 | ±0 | ±0% | 800 |
| 2017/07/24 | 3,690 | 3,700 | 3,670 | 3,700 | +5 | +0.1% | 1,400 |
| 2017/07/21 | 3,685 | 3,735 | 3,685 | 3,695 | +5 | +0.1% | 2,800 |
| 2017/07/20 | 3,705 | 3,730 | 3,690 | 3,690 | -15 | -0.4% | 7,600 |
| 2017/07/19 | 3,745 | 3,745 | 3,700 | 3,705 | +5 | +0.1% | 1,400 |
| 2017/07/18 | 3,725 | 3,725 | 3,690 | 3,700 | +5 | +0.1% | 2,400 |
| 2017/07/14 | 3,705 | 3,725 | 3,695 | 3,695 | -10 | -0.3% | 1,600 |
| 2017/07/13 | 3,695 | 3,705 | 3,695 | 3,705 | ±0 | ±0% | 900 |
| 2017/07/12 | 3,715 | 3,715 | 3,680 | 3,705 | -5 | -0.1% | 1,900 |
| 2017/07/11 | 3,710 | 3,730 | 3,690 | 3,710 | ±0 | ±0% | 1,600 |
1851～
1900
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
