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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 3,390 | 3,420 | 3,360 | 3,415 | +25 | +0.7% | 4,700 |
| 2016/11/29 | 3,400 | 3,405 | 3,380 | 3,390 | -10 | -0.3% | 3,000 |
| 2016/11/28 | 3,370 | 3,400 | 3,360 | 3,400 | +30 | +0.9% | 900 |
| 2016/11/25 | 3,335 | 3,395 | 3,335 | 3,370 | ±0 | ±0% | 2,500 |
| 2016/11/24 | 3,415 | 3,415 | 3,340 | 3,370 | -45 | -1.3% | 2,300 |
| 2016/11/22 | 3,345 | 3,420 | 3,340 | 3,415 | +25 | +0.7% | 4,800 |
| 2016/11/21 | 3,315 | 3,395 | 3,315 | 3,390 | +75 | +2.3% | 4,600 |
| 2016/11/18 | 3,380 | 3,380 | 3,305 | 3,315 | -25 | -0.7% | 5,200 |
| 2016/11/17 | 3,365 | 3,365 | 3,320 | 3,340 | -25 | -0.7% | 5,300 |
| 2016/11/16 | 3,350 | 3,375 | 3,350 | 3,365 | +15 | +0.4% | 2,700 |
| 2016/11/15 | 3,380 | 3,385 | 3,290 | 3,350 | -5 | -0.1% | 2,800 |
| 2016/11/14 | 3,330 | 3,375 | 3,310 | 3,355 | +80 | +2.4% | 2,900 |
| 2016/11/11 | 3,385 | 3,390 | 3,225 | 3,275 | -80 | -2.4% | 5,800 |
| 2016/11/10 | 3,395 | 3,395 | 3,255 | 3,355 | +65 | +2% | 1,800 |
| 2016/11/09 | 3,395 | 3,395 | 3,290 | 3,290 | -85 | -2.5% | 3,800 |
| 2016/11/08 | 3,340 | 3,395 | 3,315 | 3,375 | ±0 | ±0% | 8,600 |
| 2016/11/07 | 3,400 | 3,400 | 3,310 | 3,375 | -25 | -0.7% | 1,400 |
| 2016/11/04 | 3,380 | 3,400 | 3,330 | 3,400 | +5 | +0.1% | 8,200 |
| 2016/11/02 | 3,200 | 3,400 | 3,200 | 3,395 | +195 | +6.1% | 11,700 |
| 2016/11/01 | 3,250 | 3,250 | 3,190 | 3,200 | ±0 | ±0% | 3,500 |
| 2016/10/31 | 3,240 | 3,240 | 3,190 | 3,200 | -55 | -1.7% | 4,000 |
| 2016/10/28 | 3,200 | 3,255 | 3,170 | 3,255 | +75 | +2.4% | 7,500 |
| 2016/10/27 | 3,180 | 3,220 | 3,160 | 3,180 | +15 | +0.5% | 4,800 |
| 2016/10/26 | 3,120 | 3,180 | 3,110 | 3,165 | -25 | -0.8% | 13,200 |
| 2016/10/25 | 3,200 | 3,200 | 3,175 | 3,190 | -15 | -0.5% | 3,200 |
| 2016/10/24 | 3,200 | 3,245 | 3,195 | 3,205 | -5 | -0.2% | 1,200 |
| 2016/10/21 | 3,210 | 3,210 | 3,210 | 3,210 | -10 | -0.3% | 500 |
| 2016/10/20 | 3,205 | 3,230 | 3,200 | 3,220 | +15 | +0.5% | 4,600 |
| 2016/10/19 | 3,175 | 3,210 | 3,160 | 3,205 | +30 | +0.9% | 1,200 |
| 2016/10/18 | 3,190 | 3,190 | 3,175 | 3,175 | -15 | -0.5% | 900 |
| 2016/10/17 | 3,185 | 3,190 | 3,180 | 3,190 | +10 | +0.3% | 800 |
| 2016/10/14 | 3,180 | 3,195 | 3,170 | 3,180 | ±0 | ±0% | 1,400 |
| 2016/10/13 | 3,160 | 3,190 | 3,160 | 3,180 | +5 | +0.2% | 300 |
| 2016/10/12 | 3,155 | 3,185 | 3,155 | 3,175 | -25 | -0.8% | 1,100 |
| 2016/10/11 | 3,200 | 3,210 | 3,195 | 3,200 | ±0 | ±0% | 1,700 |
| 2016/10/07 | 3,195 | 3,200 | 3,180 | 3,200 | +10 | +0.3% | 1,700 |
| 2016/10/06 | 3,175 | 3,210 | 3,175 | 3,190 | ±0 | ±0% | 2,100 |
| 2016/10/05 | 3,165 | 3,200 | 3,165 | 3,190 | ±0 | ±0% | 2,000 |
| 2016/10/04 | 3,180 | 3,205 | 3,175 | 3,190 | +10 | +0.3% | 2,300 |
| 2016/10/03 | 3,220 | 3,220 | 3,165 | 3,180 | -40 | -1.2% | 1,800 |
| 2016/09/30 | 3,200 | 3,230 | 3,195 | 3,220 | -10 | -0.3% | 2,200 |
| 2016/09/29 | 3,210 | 3,245 | 3,190 | 3,230 | ±0 | ±0% | 6,500 |
| 2016/09/28 | 3,380 | 3,380 | 3,205 | 3,230 | +2,890 | +850% | 6,600 |
| 2016/09/27 | 315 | 340 | 315 | 340 | +25 | +7.9% | 149,000 |
| 2016/09/26 | 316 | 316 | 313 | 315 | -1 | -0.3% | 14,000 |
| 2016/09/23 | 311 | 316 | 311 | 316 | +6 | +1.9% | 19,000 |
| 2016/09/21 | 306 | 310 | 306 | 310 | +3 | +1% | 15,000 |
| 2016/09/20 | 306 | 309 | 303 | 307 | ±0 | ±0% | 39,000 |
| 2016/09/16 | 311 | 311 | 305 | 307 | -3 | -1% | 20,000 |
| 2016/09/15 | 307 | 311 | 307 | 310 | +1 | +0.3% | 8,000 |
2051～
2100
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
