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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,494 | 1,518 | 1,494 | 1,518 | +24 | +1.6% | 7,400 |
| 2023/02/24 | 1,459 | 1,497 | 1,459 | 1,494 | +41 | +2.8% | 16,700 |
| 2023/02/22 | 1,449 | 1,457 | 1,435 | 1,453 | +3 | +0.2% | 10,900 |
| 2023/02/21 | 1,454 | 1,455 | 1,444 | 1,450 | -1 | -0.1% | 6,000 |
| 2023/02/20 | 1,450 | 1,455 | 1,441 | 1,451 | +1 | +0.1% | 11,500 |
| 2023/02/17 | 1,446 | 1,453 | 1,430 | 1,450 | +7 | +0.5% | 11,700 |
| 2023/02/16 | 1,451 | 1,460 | 1,426 | 1,443 | +5 | +0.3% | 14,000 |
| 2023/02/15 | 1,422 | 1,442 | 1,420 | 1,438 | +5 | +0.3% | 14,300 |
| 2023/02/14 | 1,440 | 1,445 | 1,421 | 1,433 | +2 | +0.1% | 9,900 |
| 2023/02/13 | 1,429 | 1,449 | 1,427 | 1,431 | +10 | +0.7% | 18,900 |
| 2023/02/10 | 1,422 | 1,429 | 1,411 | 1,421 | -3 | -0.2% | 4,700 |
| 2023/02/09 | 1,400 | 1,433 | 1,400 | 1,424 | +14 | +1% | 14,700 |
| 2023/02/08 | 1,399 | 1,411 | 1,390 | 1,410 | +11 | +0.8% | 13,500 |
| 2023/02/07 | 1,398 | 1,405 | 1,395 | 1,399 | -5 | -0.4% | 2,400 |
| 2023/02/06 | 1,396 | 1,405 | 1,396 | 1,404 | +9 | +0.6% | 10,300 |
| 2023/02/03 | 1,388 | 1,397 | 1,387 | 1,395 | +4 | +0.3% | 5,000 |
| 2023/02/02 | 1,411 | 1,415 | 1,391 | 1,391 | -5 | -0.4% | 8,300 |
| 2023/02/01 | 1,390 | 1,410 | 1,386 | 1,396 | +30 | +2.2% | 14,400 |
| 2023/01/31 | 1,361 | 1,399 | 1,351 | 1,366 | +15 | +1.1% | 13,800 |
| 2023/01/30 | 1,362 | 1,395 | 1,351 | 1,351 | -11 | -0.8% | 11,700 |
| 2023/01/27 | 1,360 | 1,364 | 1,355 | 1,362 | +12 | +0.9% | 6,600 |
| 2023/01/26 | 1,373 | 1,373 | 1,349 | 1,350 | -23 | -1.7% | 7,700 |
| 2023/01/25 | 1,372 | 1,385 | 1,365 | 1,373 | +8 | +0.6% | 6,500 |
| 2023/01/24 | 1,366 | 1,374 | 1,357 | 1,365 | -1 | -0.1% | 9,400 |
| 2023/01/23 | 1,350 | 1,366 | 1,342 | 1,366 | +29 | +2.2% | 5,800 |
| 2023/01/20 | 1,345 | 1,347 | 1,330 | 1,337 | -8 | -0.6% | 13,000 |
| 2023/01/19 | 1,345 | 1,356 | 1,345 | 1,345 | -5 | -0.4% | 3,300 |
| 2023/01/18 | 1,356 | 1,360 | 1,342 | 1,350 | -3 | -0.2% | 8,100 |
| 2023/01/17 | 1,345 | 1,356 | 1,345 | 1,353 | +9 | +0.7% | 2,500 |
| 2023/01/16 | 1,362 | 1,362 | 1,344 | 1,344 | -7 | -0.5% | 4,900 |
| 2023/01/13 | 1,356 | 1,360 | 1,351 | 1,351 | -5 | -0.4% | 6,600 |
| 2023/01/12 | 1,347 | 1,356 | 1,347 | 1,356 | +2 | +0.1% | 4,200 |
| 2023/01/11 | 1,327 | 1,365 | 1,327 | 1,354 | +39 | +3% | 9,500 |
| 2023/01/10 | 1,325 | 1,330 | 1,315 | 1,315 | -13 | -1% | 13,100 |
| 2023/01/06 | 1,327 | 1,340 | 1,325 | 1,328 | +5 | +0.4% | 1,900 |
| 2023/01/05 | 1,322 | 1,345 | 1,322 | 1,323 | -4 | -0.3% | 7,900 |
| 2023/01/04 | 1,349 | 1,349 | 1,323 | 1,327 | -8 | -0.6% | 8,200 |
| 2022/12/30 | 1,328 | 1,346 | 1,327 | 1,335 | -2 | -0.1% | 9,200 |
| 2022/12/29 | 1,322 | 1,337 | 1,322 | 1,337 | +10 | +0.8% | 3,600 |
| 2022/12/28 | 1,319 | 1,327 | 1,319 | 1,327 | +3 | +0.2% | 4,900 |
| 2022/12/27 | 1,326 | 1,339 | 1,324 | 1,324 | -9 | -0.7% | 1,700 |
| 2022/12/26 | 1,333 | 1,337 | 1,330 | 1,333 | +5 | +0.4% | 4,100 |
| 2022/12/23 | 1,322 | 1,332 | 1,322 | 1,328 | -1 | -0.1% | 8,300 |
| 2022/12/22 | 1,332 | 1,337 | 1,317 | 1,329 | +15 | +1.1% | 10,200 |
| 2022/12/21 | 1,342 | 1,345 | 1,314 | 1,314 | -10 | -0.8% | 14,200 |
| 2022/12/20 | 1,351 | 1,357 | 1,322 | 1,324 | -27 | -2% | 33,800 |
| 2022/12/19 | 1,355 | 1,360 | 1,347 | 1,351 | +9 | +0.7% | 7,000 |
| 2022/12/16 | 1,347 | 1,365 | 1,342 | 1,342 | ±0 | ±0% | 22,900 |
| 2022/12/15 | 1,339 | 1,344 | 1,333 | 1,342 | +8 | +0.6% | 6,500 |
| 2022/12/14 | 1,335 | 1,340 | 1,324 | 1,334 | +5 | +0.4% | 9,600 |
301～
350
件表示中 / 3458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 | 210,800円 | +3.6% | +0.8% | 3.32% | 10.24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 | 404,000円 | +8.9% | +58.9% | 1.81% | 27.79倍 | 1.07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 | 296,000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 | 286,500円 | +25.9% | +25.9% | 2.79% | 27.58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 | 19,300円 | - | - | - | - | 0.63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
