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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,987 | 2,000 | 1,975 | 1,982 | -12 | -0.6% | 4,900 |
| 2024/08/20 | 2,006 | 2,009 | 1,971 | 1,994 | -12 | -0.6% | 14,800 |
| 2024/08/19 | 2,013 | 2,037 | 1,998 | 2,006 | +5 | +0.2% | 21,200 |
| 2024/08/16 | 2,008 | 2,011 | 1,991 | 2,001 | +8 | +0.4% | 12,900 |
| 2024/08/15 | 2,006 | 2,019 | 1,968 | 1,993 | ±0 | ±0% | 22,200 |
| 2024/08/14 | 1,947 | 2,003 | 1,919 | 1,993 | +37 | +1.9% | 23,500 |
| 2024/08/13 | 1,910 | 1,994 | 1,910 | 1,956 | +55 | +2.9% | 15,400 |
| 2024/08/09 | 1,939 | 1,939 | 1,869 | 1,901 | -6 | -0.3% | 18,100 |
| 2024/08/08 | 1,873 | 1,932 | 1,853 | 1,907 | +1 | +0.1% | 14,000 |
| 2024/08/07 | 1,889 | 1,969 | 1,857 | 1,906 | +17 | +0.9% | 20,600 |
| 2024/08/06 | 1,830 | 1,925 | 1,783 | 1,889 | +139 | +7.9% | 20,600 |
| 2024/08/05 | 1,873 | 1,873 | 1,701 | 1,750 | -163 | -8.5% | 46,800 |
| 2024/08/02 | 1,999 | 1,999 | 1,913 | 1,913 | -120 | -5.9% | 29,500 |
| 2024/08/01 | 2,093 | 2,131 | 2,015 | 2,033 | -260 | -11.3% | 52,800 |
| 2024/07/31 | 2,132 | 2,347 | 2,126 | 2,293 | +136 | +6.3% | 46,700 |
| 2024/07/30 | 2,146 | 2,167 | 2,127 | 2,157 | +1 | ±0% | 20,200 |
| 2024/07/29 | 2,151 | 2,195 | 2,126 | 2,156 | +31 | +1.5% | 14,900 |
| 2024/07/26 | 2,145 | 2,163 | 2,125 | 2,125 | -25 | -1.2% | 17,300 |
| 2024/07/25 | 2,166 | 2,196 | 2,150 | 2,150 | -46 | -2.1% | 21,300 |
| 2024/07/24 | 2,260 | 2,260 | 2,189 | 2,196 | -73 | -3.2% | 21,000 |
| 2024/07/23 | 2,270 | 2,302 | 2,245 | 2,269 | -6 | -0.3% | 13,200 |
| 2024/07/22 | 2,278 | 2,295 | 2,242 | 2,275 | -3 | -0.1% | 28,900 |
| 2024/07/19 | 2,245 | 2,298 | 2,241 | 2,278 | +36 | +1.6% | 14,500 |
| 2024/07/18 | 2,250 | 2,273 | 2,242 | 2,242 | -20 | -0.9% | 14,500 |
| 2024/07/17 | 2,266 | 2,275 | 2,254 | 2,262 | +7 | +0.3% | 10,900 |
| 2024/07/16 | 2,267 | 2,294 | 2,255 | 2,255 | -12 | -0.5% | 10,600 |
| 2024/07/12 | 2,293 | 2,323 | 2,249 | 2,267 | -37 | -1.6% | 12,400 |
| 2024/07/11 | 2,249 | 2,320 | 2,224 | 2,304 | +86 | +3.9% | 29,300 |
| 2024/07/10 | 2,211 | 2,218 | 2,195 | 2,218 | +20 | +0.9% | 20,000 |
| 2024/07/09 | 2,210 | 2,220 | 2,176 | 2,198 | -10 | -0.5% | 17,700 |
| 2024/07/08 | 2,240 | 2,240 | 2,205 | 2,208 | -10 | -0.5% | 12,500 |
| 2024/07/05 | 2,260 | 2,260 | 2,202 | 2,218 | -45 | -2% | 12,300 |
| 2024/07/04 | 2,245 | 2,263 | 2,229 | 2,263 | +18 | +0.8% | 9,300 |
| 2024/07/03 | 2,277 | 2,277 | 2,238 | 2,245 | -32 | -1.4% | 13,600 |
| 2024/07/02 | 2,304 | 2,304 | 2,253 | 2,277 | -23 | -1% | 13,800 |
| 2024/07/01 | 2,320 | 2,320 | 2,281 | 2,300 | +11 | +0.5% | 9,400 |
| 2024/06/28 | 2,323 | 2,323 | 2,270 | 2,289 | -33 | -1.4% | 10,800 |
| 2024/06/27 | 2,345 | 2,362 | 2,293 | 2,322 | -16 | -0.7% | 25,500 |
| 2024/06/26 | 2,337 | 2,353 | 2,316 | 2,338 | +18 | +0.8% | 18,300 |
| 2024/06/25 | 2,290 | 2,360 | 2,279 | 2,320 | +57 | +2.5% | 45,100 |
| 2024/06/24 | 2,285 | 2,290 | 2,241 | 2,263 | -10 | -0.4% | 14,600 |
| 2024/06/21 | 2,251 | 2,300 | 2,251 | 2,273 | +15 | +0.7% | 10,700 |
| 2024/06/20 | 2,287 | 2,310 | 2,236 | 2,258 | -29 | -1.3% | 16,000 |
| 2024/06/19 | 2,316 | 2,321 | 2,264 | 2,287 | -30 | -1.3% | 8,700 |
| 2024/06/18 | 2,249 | 2,320 | 2,249 | 2,317 | +68 | +3% | 23,100 |
| 2024/06/17 | 2,201 | 2,256 | 2,162 | 2,249 | +72 | +3.3% | 39,100 |
| 2024/06/14 | 2,153 | 2,180 | 2,143 | 2,177 | +74 | +3.5% | 18,600 |
| 2024/06/13 | 2,170 | 2,170 | 2,100 | 2,103 | -77 | -3.5% | 16,000 |
| 2024/06/12 | 2,168 | 2,183 | 2,149 | 2,180 | +32 | +1.5% | 10,200 |
| 2024/06/11 | 2,135 | 2,189 | 2,135 | 2,148 | +13 | +0.6% | 18,200 |
151～
200
件表示中 / 3673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 | 182,200円 | +5.6% | +7.9% | 4.12% | 8.49倍 | 0.62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 | 173,100円 | +4.1% | +2.8% | 2.77% | 6.01倍 | 0.77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 | 342,000円 | +1.2% | +27.1% | 2.13% | 28.23倍 | 0.93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 | 16,400円 | - | - | 0.00% | - | 0.54倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| ＩＭＶ | 127,900円 | +7.6% | +5.2% | 1.88% | 13.56倍 | 1.99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
