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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 3,710 | 3,745 | 3,700 | 3,725 | +15 | +0.4% | 2,600 |
| 2017/02/17 | 3,670 | 3,710 | 3,670 | 3,710 | +65 | +1.8% | 3,600 |
| 2017/02/16 | 3,695 | 3,750 | 3,635 | 3,645 | -60 | -1.6% | 4,100 |
| 2017/02/15 | 3,700 | 3,705 | 3,700 | 3,705 | +15 | +0.4% | 2,900 |
| 2017/02/14 | 3,700 | 3,700 | 3,635 | 3,690 | +15 | +0.4% | 2,800 |
| 2017/02/13 | 3,695 | 3,700 | 3,600 | 3,675 | -20 | -0.5% | 3,900 |
| 2017/02/10 | 3,665 | 3,710 | 3,650 | 3,695 | +30 | +0.8% | 2,700 |
| 2017/02/09 | 3,750 | 3,765 | 3,565 | 3,665 | -100 | -2.7% | 4,500 |
| 2017/02/08 | 3,755 | 3,765 | 3,755 | 3,765 | +5 | +0.1% | 600 |
| 2017/02/07 | 3,750 | 3,795 | 3,750 | 3,760 | ±0 | ±0% | 3,500 |
| 2017/02/06 | 3,760 | 3,790 | 3,760 | 3,760 | -10 | -0.3% | 2,500 |
| 2017/02/03 | 3,785 | 3,820 | 3,765 | 3,770 | -15 | -0.4% | 3,400 |
| 2017/02/02 | 3,840 | 3,840 | 3,765 | 3,785 | -40 | -1% | 2,800 |
| 2017/02/01 | 3,865 | 3,900 | 3,820 | 3,825 | -5 | -0.1% | 6,400 |
| 2017/01/31 | 3,725 | 3,850 | 3,720 | 3,830 | +70 | +1.9% | 5,900 |
| 2017/01/30 | 3,840 | 3,840 | 3,700 | 3,760 | -90 | -2.3% | 6,200 |
| 2017/01/27 | 3,880 | 3,880 | 3,780 | 3,850 | -30 | -0.8% | 2,700 |
| 2017/01/26 | 3,900 | 3,900 | 3,680 | 3,880 | ±0 | ±0% | 6,900 |
| 2017/01/25 | 3,895 | 3,900 | 3,865 | 3,880 | -15 | -0.4% | 1,600 |
| 2017/01/24 | 3,860 | 3,895 | 3,860 | 3,895 | +25 | +0.6% | 900 |
| 2017/01/23 | 3,850 | 3,870 | 3,835 | 3,870 | -10 | -0.3% | 1,600 |
| 2017/01/20 | 3,875 | 3,895 | 3,855 | 3,880 | +5 | +0.1% | 3,500 |
| 2017/01/19 | 3,800 | 3,875 | 3,800 | 3,875 | +45 | +1.2% | 1,300 |
| 2017/01/18 | 3,835 | 3,865 | 3,825 | 3,830 | ±0 | ±0% | 2,700 |
| 2017/01/17 | 3,780 | 3,830 | 3,780 | 3,830 | +5 | +0.1% | 4,500 |
| 2017/01/16 | 3,830 | 3,845 | 3,825 | 3,825 | -55 | -1.4% | 2,300 |
| 2017/01/13 | 3,830 | 3,880 | 3,760 | 3,880 | +10 | +0.3% | 2,600 |
| 2017/01/12 | 3,850 | 3,870 | 3,800 | 3,870 | ±0 | ±0% | 2,100 |
| 2017/01/11 | 3,875 | 3,880 | 3,850 | 3,870 | -5 | -0.1% | 3,000 |
| 2017/01/10 | 3,900 | 3,900 | 3,850 | 3,875 | -20 | -0.5% | 4,000 |
| 2017/01/06 | 3,800 | 3,895 | 3,775 | 3,895 | +95 | +2.5% | 7,600 |
| 2017/01/05 | 3,690 | 3,800 | 3,685 | 3,800 | +110 | +3% | 10,800 |
| 2017/01/04 | 3,695 | 3,705 | 3,650 | 3,690 | -15 | -0.4% | 5,700 |
| 2016/12/30 | 3,725 | 3,725 | 3,700 | 3,705 | -10 | -0.3% | 5,100 |
| 2016/12/29 | 3,655 | 3,715 | 3,650 | 3,715 | ±0 | ±0% | 4,300 |
| 2016/12/28 | 3,675 | 3,730 | 3,665 | 3,715 | -5 | -0.1% | 2,600 |
| 2016/12/27 | 3,700 | 3,720 | 3,700 | 3,720 | +35 | +0.9% | 3,100 |
| 2016/12/26 | 3,745 | 3,745 | 3,650 | 3,685 | -60 | -1.6% | 3,000 |
| 2016/12/22 | 3,700 | 3,750 | 3,610 | 3,745 | +90 | +2.5% | 5,100 |
| 2016/12/21 | 3,700 | 3,750 | 3,645 | 3,655 | -90 | -2.4% | 3,900 |
| 2016/12/20 | 3,585 | 3,765 | 3,585 | 3,745 | +160 | +4.5% | 15,300 |
| 2016/12/19 | 3,490 | 3,585 | 3,490 | 3,585 | +95 | +2.7% | 6,000 |
| 2016/12/16 | 3,540 | 3,540 | 3,425 | 3,490 | -30 | -0.9% | 3,200 |
| 2016/12/15 | 3,485 | 3,540 | 3,485 | 3,520 | +40 | +1.1% | 3,700 |
| 2016/12/14 | 3,480 | 3,485 | 3,440 | 3,480 | ±0 | ±0% | 2,000 |
| 2016/12/13 | 3,435 | 3,485 | 3,435 | 3,480 | -10 | -0.3% | 1,700 |
| 2016/12/12 | 3,450 | 3,500 | 3,430 | 3,490 | +75 | +2.2% | 3,000 |
| 2016/12/09 | 3,390 | 3,415 | 3,385 | 3,415 | -5 | -0.1% | 3,100 |
| 2016/12/08 | 3,455 | 3,455 | 3,390 | 3,420 | +5 | +0.1% | 3,000 |
| 2016/12/07 | 3,460 | 3,460 | 3,410 | 3,415 | +5 | +0.1% | 1,600 |
1901～
1950
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 | 241,000円 | +4.1% | +2.8% | 1.91% | 8.37倍 | 1.07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 | 266,300円 | - | - | 3.79% | 8.33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 | 18,800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
