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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 3,765 | 3,795 | 3,745 | 3,775 | +10 | +0.3% | 2,700 |
| 2017/05/01 | 3,715 | 3,770 | 3,715 | 3,765 | +40 | +1.1% | 1,200 |
| 2017/04/28 | 3,730 | 3,730 | 3,720 | 3,725 | +10 | +0.3% | 700 |
| 2017/04/27 | 3,735 | 3,750 | 3,710 | 3,715 | -5 | -0.1% | 2,800 |
| 2017/04/26 | 3,680 | 3,725 | 3,645 | 3,720 | +65 | +1.8% | 2,800 |
| 2017/04/25 | 3,630 | 3,665 | 3,630 | 3,655 | ±0 | ±0% | 1,900 |
| 2017/04/24 | 3,625 | 3,665 | 3,625 | 3,655 | -5 | -0.1% | 5,100 |
| 2017/04/21 | 3,610 | 3,660 | 3,600 | 3,660 | +40 | +1.1% | 2,000 |
| 2017/04/20 | 3,600 | 3,650 | 3,600 | 3,620 | +25 | +0.7% | 3,000 |
| 2017/04/19 | 3,595 | 3,665 | 3,580 | 3,595 | -15 | -0.4% | 1,800 |
| 2017/04/18 | 3,590 | 3,610 | 3,590 | 3,610 | +30 | +0.8% | 1,200 |
| 2017/04/17 | 3,565 | 3,605 | 3,560 | 3,580 | +45 | +1.3% | 1,600 |
| 2017/04/14 | 3,555 | 3,600 | 3,535 | 3,535 | -20 | -0.6% | 800 |
| 2017/04/13 | 3,545 | 3,630 | 3,485 | 3,555 | -55 | -1.5% | 1,900 |
| 2017/04/12 | 3,670 | 3,670 | 3,610 | 3,610 | -65 | -1.8% | 1,000 |
| 2017/04/11 | 3,630 | 3,715 | 3,630 | 3,675 | +45 | +1.2% | 2,500 |
| 2017/04/10 | 3,655 | 3,730 | 3,630 | 3,630 | -40 | -1.1% | 1,400 |
| 2017/04/07 | 3,640 | 3,710 | 3,635 | 3,670 | -10 | -0.3% | 2,300 |
| 2017/04/06 | 3,635 | 3,695 | 3,635 | 3,680 | +25 | +0.7% | 2,000 |
| 2017/04/05 | 3,705 | 3,705 | 3,650 | 3,655 | -70 | -1.9% | 1,600 |
| 2017/04/04 | 3,805 | 3,840 | 3,710 | 3,725 | -80 | -2.1% | 4,100 |
| 2017/04/03 | 3,770 | 3,835 | 3,700 | 3,805 | +50 | +1.3% | 2,200 |
| 2017/03/31 | 3,825 | 3,850 | 3,710 | 3,755 | -30 | -0.8% | 3,300 |
| 2017/03/30 | 3,725 | 3,795 | 3,725 | 3,785 | +5 | +0.1% | 800 |
| 2017/03/29 | 3,775 | 3,790 | 3,775 | 3,780 | -10 | -0.3% | 2,200 |
| 2017/03/28 | 3,785 | 3,790 | 3,770 | 3,790 | +50 | +1.3% | 2,800 |
| 2017/03/27 | 3,785 | 3,785 | 3,710 | 3,740 | -45 | -1.2% | 3,400 |
| 2017/03/24 | 3,810 | 3,810 | 3,785 | 3,785 | -25 | -0.7% | 300 |
| 2017/03/23 | 3,790 | 3,820 | 3,780 | 3,810 | +20 | +0.5% | 1,900 |
| 2017/03/22 | 3,800 | 3,820 | 3,770 | 3,790 | -25 | -0.7% | 2,100 |
| 2017/03/21 | 3,850 | 3,850 | 3,815 | 3,815 | +10 | +0.3% | 4,300 |
| 2017/03/17 | 3,815 | 3,820 | 3,790 | 3,805 | -15 | -0.4% | 1,700 |
| 2017/03/16 | 3,820 | 3,825 | 3,815 | 3,820 | ±0 | ±0% | 2,200 |
| 2017/03/15 | 3,825 | 3,840 | 3,790 | 3,820 | -5 | -0.1% | 2,800 |
| 2017/03/14 | 3,825 | 3,825 | 3,785 | 3,825 | +15 | +0.4% | 2,700 |
| 2017/03/13 | 3,730 | 3,810 | 3,730 | 3,810 | +80 | +2.1% | 4,700 |
| 2017/03/10 | 3,725 | 3,765 | 3,715 | 3,730 | +50 | +1.4% | 4,300 |
| 2017/03/09 | 3,730 | 3,880 | 3,650 | 3,680 | -25 | -0.7% | 9,500 |
| 2017/03/08 | 3,700 | 3,735 | 3,660 | 3,705 | -10 | -0.3% | 5,000 |
| 2017/03/07 | 3,675 | 3,740 | 3,675 | 3,715 | -5 | -0.1% | 1,200 |
| 2017/03/06 | 3,720 | 3,720 | 3,720 | 3,720 | +10 | +0.3% | 300 |
| 2017/03/03 | 3,725 | 3,725 | 3,705 | 3,710 | +5 | +0.1% | 1,300 |
| 2017/03/02 | 3,720 | 3,740 | 3,695 | 3,705 | +25 | +0.7% | 1,800 |
| 2017/03/01 | 3,665 | 3,700 | 3,665 | 3,680 | +10 | +0.3% | 1,700 |
| 2017/02/28 | 3,680 | 3,680 | 3,660 | 3,670 | -10 | -0.3% | 2,400 |
| 2017/02/27 | 3,710 | 3,710 | 3,655 | 3,680 | -30 | -0.8% | 1,100 |
| 2017/02/24 | 3,670 | 3,715 | 3,670 | 3,710 | ±0 | ±0% | 1,000 |
| 2017/02/23 | 3,710 | 3,710 | 3,700 | 3,710 | +10 | +0.3% | 500 |
| 2017/02/22 | 3,740 | 3,740 | 3,680 | 3,700 | ±0 | ±0% | 2,500 |
| 2017/02/21 | 3,700 | 3,705 | 3,690 | 3,700 | -25 | -0.7% | 1,500 |
1851～
1900
件表示中 / 3589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 | 199,300円 | +3.6% | +0.8% | 3.51% | 9.69倍 | 0.68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 | 240,600円 | +4.1% | +2.8% | 1.91% | 8.36倍 | 1.06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 |
| ジーエルテクノ | 265,800円 | - | - | 3.80% | 8.32倍 | - |
|
- |
| リズム | 361,500円 | +1.2% | +27.1% | 2.02% | 29.84倍 | 0.99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 |
| サイバダイン | 18,700円 | - | - | 0.00% | - | 0.62倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
市場注目の銘柄
チャート関連のコラム
