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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,529 | 1,537 | 1,527 | 1,528 | -3 | -0.2% | 14,200 |
| 2023/07/20 | 1,553 | 1,553 | 1,529 | 1,531 | -22 | -1.4% | 42,300 |
| 2023/07/19 | 1,540 | 1,553 | 1,535 | 1,553 | +16 | +1% | 31,100 |
| 2023/07/18 | 1,535 | 1,543 | 1,531 | 1,537 | +2 | +0.1% | 15,500 |
| 2023/07/14 | 1,543 | 1,543 | 1,528 | 1,535 | -4 | -0.3% | 12,300 |
| 2023/07/13 | 1,526 | 1,544 | 1,524 | 1,539 | +14 | +0.9% | 13,600 |
| 2023/07/12 | 1,551 | 1,552 | 1,515 | 1,525 | -17 | -1.1% | 39,100 |
| 2023/07/11 | 1,563 | 1,568 | 1,530 | 1,542 | -18 | -1.2% | 61,600 |
| 2023/07/10 | 1,526 | 1,568 | 1,526 | 1,560 | +39 | +2.6% | 52,900 |
| 2023/07/07 | 1,522 | 1,531 | 1,517 | 1,521 | -9 | -0.6% | 29,100 |
| 2023/07/06 | 1,528 | 1,542 | 1,528 | 1,530 | -7 | -0.5% | 33,100 |
| 2023/07/05 | 1,540 | 1,546 | 1,530 | 1,537 | -3 | -0.2% | 23,900 |
| 2023/07/04 | 1,523 | 1,544 | 1,518 | 1,540 | +18 | +1.2% | 97,200 |
| 2023/07/03 | 1,516 | 1,531 | 1,514 | 1,522 | +13 | +0.9% | 383,600 |
| 2023/06/30 | 1,511 | 1,548 | 1,508 | 1,509 | +1 | +0.1% | 166,000 |
| 2023/06/29 | 1,505 | 1,535 | 1,503 | 1,508 | +2 | +0.1% | 58,000 |
| 2023/06/28 | 1,495 | 1,509 | 1,494 | 1,506 | +18 | +1.2% | 80,400 |
| 2023/06/27 | 1,486 | 1,504 | 1,484 | 1,488 | +6 | +0.4% | 110,200 |
| 2023/06/26 | 1,479 | 1,509 | 1,456 | 1,482 | -117 | -7.3% | 216,000 |
| 2023/06/23 | 1,627 | 1,627 | 1,585 | 1,599 | -32 | -2% | 10,800 |
| 2023/06/22 | 1,640 | 1,652 | 1,625 | 1,631 | ±0 | ±0% | 8,900 |
| 2023/06/21 | 1,659 | 1,679 | 1,620 | 1,631 | -28 | -1.7% | 14,900 |
| 2023/06/20 | 1,657 | 1,659 | 1,624 | 1,659 | +1 | +0.1% | 8,700 |
| 2023/06/19 | 1,665 | 1,668 | 1,637 | 1,658 | +9 | +0.5% | 7,400 |
| 2023/06/16 | 1,663 | 1,669 | 1,630 | 1,649 | +3 | +0.2% | 15,200 |
| 2023/06/15 | 1,687 | 1,687 | 1,646 | 1,646 | -26 | -1.6% | 11,300 |
| 2023/06/14 | 1,650 | 1,680 | 1,645 | 1,672 | +22 | +1.3% | 11,700 |
| 2023/06/13 | 1,667 | 1,669 | 1,642 | 1,650 | -17 | -1% | 16,100 |
| 2023/06/12 | 1,621 | 1,667 | 1,621 | 1,667 | +55 | +3.4% | 18,700 |
| 2023/06/09 | 1,608 | 1,612 | 1,584 | 1,612 | +41 | +2.6% | 15,900 |
| 2023/06/08 | 1,571 | 1,618 | 1,567 | 1,571 | +7 | +0.4% | 8,700 |
| 2023/06/07 | 1,601 | 1,605 | 1,564 | 1,564 | -24 | -1.5% | 13,500 |
| 2023/06/06 | 1,573 | 1,618 | 1,573 | 1,588 | -3 | -0.2% | 10,600 |
| 2023/06/05 | 1,575 | 1,595 | 1,565 | 1,591 | +26 | +1.7% | 8,300 |
| 2023/06/02 | 1,558 | 1,571 | 1,541 | 1,565 | +32 | +2.1% | 6,300 |
| 2023/06/01 | 1,513 | 1,553 | 1,513 | 1,533 | +33 | +2.2% | 14,900 |
| 2023/05/31 | 1,552 | 1,571 | 1,500 | 1,500 | -67 | -4.3% | 17,500 |
| 2023/05/30 | 1,564 | 1,574 | 1,550 | 1,567 | +3 | +0.2% | 7,400 |
| 2023/05/29 | 1,585 | 1,593 | 1,549 | 1,564 | +1 | +0.1% | 11,800 |
| 2023/05/26 | 1,578 | 1,594 | 1,556 | 1,563 | -28 | -1.8% | 6,500 |
| 2023/05/25 | 1,592 | 1,606 | 1,576 | 1,591 | -17 | -1.1% | 8,200 |
| 2023/05/24 | 1,577 | 1,621 | 1,577 | 1,608 | +23 | +1.5% | 12,400 |
| 2023/05/23 | 1,614 | 1,619 | 1,579 | 1,585 | -25 | -1.6% | 7,700 |
| 2023/05/22 | 1,582 | 1,610 | 1,576 | 1,610 | +28 | +1.8% | 11,800 |
| 2023/05/19 | 1,557 | 1,582 | 1,546 | 1,582 | +25 | +1.6% | 5,200 |
| 2023/05/18 | 1,560 | 1,571 | 1,543 | 1,557 | -3 | -0.2% | 7,000 |
| 2023/05/17 | 1,577 | 1,577 | 1,538 | 1,560 | -17 | -1.1% | 10,800 |
| 2023/05/16 | 1,584 | 1,584 | 1,560 | 1,577 | -8 | -0.5% | 5,800 |
| 2023/05/15 | 1,549 | 1,585 | 1,546 | 1,585 | +49 | +3.2% | 9,100 |
| 2023/05/12 | 1,554 | 1,558 | 1,527 | 1,536 | -2 | -0.1% | 11,500 |
201～
250
件表示中 / 3457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 | 210,100円 | +3.6% | +0.8% | 3.33% | 10.21倍 | 0.73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 |
| リズム | 392,000円 | +8.9% | +58.9% | 1.86% | 26.96倍 | 1.04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 |
| ジーエル | 295,300円 | - | - | - | - | 0.90倍 |
|
分析装置、消耗品メーカー。自動認識（ＲＦＩＤ）育成。上場子会社に半導体関連テクノクオーツ |
| Ｖテクノロジー | 288,300円 | +25.9% | +25.9% | 2.77% | 27.75倍 | 0.81倍 |
|
液晶、有機ＥＬディスプレーの製造・検査関連装置が主力。注力事業の半導体製造装置も拡大 |
| サイバダイン | 19,400円 | - | - | - | - | 0.64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
