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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,553 | 1,562 | 1,531 | 1,538 | -15 | -1% | 13,200 |
2023/05/10 | 1,566 | 1,566 | 1,530 | 1,553 | -21 | -1.3% | 6,500 |
2023/05/09 | 1,559 | 1,579 | 1,556 | 1,574 | +5 | +0.3% | 7,600 |
2023/05/08 | 1,533 | 1,579 | 1,512 | 1,569 | +43 | +2.8% | 10,600 |
2023/05/02 | 1,553 | 1,579 | 1,516 | 1,526 | -37 | -2.4% | 23,400 |
2023/05/01 | 1,529 | 1,565 | 1,528 | 1,563 | +28 | +1.8% | 9,200 |
2023/04/28 | 1,537 | 1,567 | 1,510 | 1,535 | -5 | -0.3% | 22,600 |
2023/04/27 | 1,528 | 1,569 | 1,523 | 1,540 | -5 | -0.3% | 12,900 |
2023/04/26 | 1,531 | 1,557 | 1,526 | 1,545 | -4 | -0.3% | 4,500 |
2023/04/25 | 1,575 | 1,591 | 1,541 | 1,549 | -22 | -1.4% | 23,500 |
2023/04/24 | 1,500 | 1,575 | 1,475 | 1,571 | +66 | +4.4% | 48,100 |
2023/04/21 | 1,499 | 1,509 | 1,497 | 1,505 | +6 | +0.4% | 3,100 |
2023/04/20 | 1,486 | 1,504 | 1,479 | 1,499 | +13 | +0.9% | 6,100 |
2023/04/19 | 1,501 | 1,501 | 1,481 | 1,486 | -18 | -1.2% | 9,800 |
2023/04/18 | 1,520 | 1,520 | 1,485 | 1,504 | -2 | -0.1% | 7,300 |
2023/04/17 | 1,512 | 1,512 | 1,491 | 1,506 | +9 | +0.6% | 3,000 |
2023/04/14 | 1,476 | 1,500 | 1,476 | 1,497 | +16 | +1.1% | 5,900 |
2023/04/13 | 1,480 | 1,490 | 1,476 | 1,481 | +3 | +0.2% | 7,900 |
2023/04/12 | 1,473 | 1,486 | 1,473 | 1,478 | -2 | -0.1% | 3,900 |
2023/04/11 | 1,486 | 1,486 | 1,462 | 1,480 | +22 | +1.5% | 10,500 |
2023/04/10 | 1,459 | 1,463 | 1,456 | 1,458 | -1 | -0.1% | 3,800 |
2023/04/07 | 1,462 | 1,470 | 1,456 | 1,459 | -3 | -0.2% | 8,400 |
2023/04/06 | 1,480 | 1,483 | 1,458 | 1,462 | -24 | -1.6% | 8,900 |
2023/04/05 | 1,501 | 1,510 | 1,486 | 1,486 | -32 | -2.1% | 10,400 |
2023/04/04 | 1,520 | 1,533 | 1,507 | 1,518 | -2 | -0.1% | 10,600 |
2023/04/03 | 1,514 | 1,524 | 1,490 | 1,520 | +24 | +1.6% | 16,400 |
2023/03/31 | 1,518 | 1,527 | 1,479 | 1,496 | -12 | -0.8% | 24,200 |
2023/03/30 | 1,508 | 1,509 | 1,482 | 1,508 | -16 | -1% | 14,200 |
2023/03/29 | 1,500 | 1,524 | 1,485 | 1,524 | +27 | +1.8% | 25,300 |
2023/03/28 | 1,506 | 1,506 | 1,487 | 1,497 | +4 | +0.3% | 5,300 |
2023/03/27 | 1,489 | 1,508 | 1,466 | 1,493 | +4 | +0.3% | 17,500 |
2023/03/24 | 1,483 | 1,498 | 1,481 | 1,489 | +6 | +0.4% | 7,300 |
2023/03/23 | 1,483 | 1,489 | 1,449 | 1,483 | -2 | -0.1% | 17,500 |
2023/03/22 | 1,496 | 1,496 | 1,477 | 1,485 | +29 | +2% | 5,400 |
2023/03/20 | 1,458 | 1,473 | 1,453 | 1,456 | -2 | -0.1% | 11,800 |
2023/03/17 | 1,452 | 1,470 | 1,452 | 1,458 | +8 | +0.6% | 8,100 |
2023/03/16 | 1,438 | 1,462 | 1,433 | 1,450 | -18 | -1.2% | 19,100 |
2023/03/15 | 1,445 | 1,476 | 1,445 | 1,468 | +23 | +1.6% | 13,400 |
2023/03/14 | 1,475 | 1,475 | 1,436 | 1,445 | -34 | -2.3% | 19,600 |
2023/03/13 | 1,478 | 1,479 | 1,461 | 1,479 | -1 | -0.1% | 16,500 |
2023/03/10 | 1,495 | 1,511 | 1,478 | 1,480 | -45 | -3% | 21,400 |
2023/03/09 | 1,505 | 1,530 | 1,501 | 1,525 | +24 | +1.6% | 19,400 |
2023/03/08 | 1,489 | 1,503 | 1,481 | 1,501 | +12 | +0.8% | 15,900 |
2023/03/07 | 1,483 | 1,498 | 1,471 | 1,489 | +5 | +0.3% | 24,800 |
2023/03/06 | 1,471 | 1,489 | 1,466 | 1,484 | -2 | -0.1% | 25,200 |
2023/03/03 | 1,485 | 1,497 | 1,469 | 1,486 | +6 | +0.4% | 23,000 |
2023/03/02 | 1,498 | 1,511 | 1,465 | 1,480 | -17 | -1.1% | 27,300 |
2023/03/01 | 1,486 | 1,506 | 1,480 | 1,497 | -8 | -0.5% | 30,800 |
2023/02/28 | 1,508 | 1,527 | 1,471 | 1,505 | -13 | -0.9% | 43,700 |
2023/02/27 | 1,494 | 1,518 | 1,494 | 1,518 | +24 | +1.6% | 7,400 |
251~
300
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 | 396,500円 | +8.9% | +58.9% | 1.84% | 27.27倍 | 1.05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 | 295,900円 | - | - | - | - | 0.91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 | 286,100円 | +25.9% | +25.9% | 2.80% | 27.54倍 | 0.80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