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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 234 | 234 | 230 | 231 | -2 | -0.9% | 10,000 |
| 2010/10/05 | 230 | 235 | 227 | 233 | - | - | 18,000 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 235 | 236 | 235 | 235 | -3 | -1.3% | 3,000 |
| 2010/09/30 | 237 | 238 | 236 | 238 | +1 | +0.4% | 9,000 |
| 2010/09/29 | 231 | 238 | 231 | 237 | +4 | +1.7% | 9,000 |
| 2010/09/28 | 234 | 234 | 231 | 233 | -3 | -1.3% | 17,000 |
| 2010/09/27 | 236 | 237 | 234 | 236 | +2 | +0.9% | 16,000 |
| 2010/09/24 | 233 | 237 | 233 | 234 | +1 | +0.4% | 13,000 |
| 2010/09/22 | 236 | 237 | 233 | 233 | -4 | -1.7% | 10,000 |
| 2010/09/21 | 238 | 241 | 237 | 237 | +1 | +0.4% | 36,000 |
| 2010/09/17 | 236 | 238 | 234 | 236 | -1 | -0.4% | 30,000 |
| 2010/09/16 | 240 | 240 | 237 | 237 | -1 | -0.4% | 21,000 |
| 2010/09/15 | 237 | 239 | 234 | 238 | +3 | +1.3% | 32,000 |
| 2010/09/14 | 235 | 236 | 233 | 235 | -2 | -0.8% | 19,000 |
| 2010/09/13 | 242 | 242 | 236 | 237 | -5 | -2.1% | 19,000 |
| 2010/09/10 | 246 | 246 | 240 | 242 | +4 | +1.7% | 52,000 |
| 2010/09/09 | 231 | 241 | 231 | 238 | +9 | +3.9% | 25,000 |
| 2010/09/08 | 228 | 231 | 228 | 229 | -1 | -0.4% | 21,000 |
| 2010/09/07 | 229 | 231 | 229 | 230 | ±0 | ±0% | 8,000 |
| 2010/09/06 | 228 | 232 | 227 | 230 | +2 | +0.9% | 12,000 |
| 2010/09/03 | 225 | 231 | 225 | 228 | +4 | +1.8% | 68,000 |
| 2010/09/02 | 226 | 227 | 224 | 224 | +1 | +0.4% | 31,000 |
| 2010/09/01 | 222 | 225 | 222 | 223 | ±0 | ±0% | 52,000 |
| 2010/08/31 | 227 | 227 | 221 | 223 | -5 | -2.2% | 112,000 |
| 2010/08/30 | 228 | 232 | 225 | 228 | +2 | +0.9% | 279,000 |
| 2010/08/27 | 270 | 277 | 223 | 226 | -50 | -18.1% | 504,000 |
| 2010/08/26 | 272 | 276 | 272 | 276 | ±0 | ±0% | 9,000 |
| 2010/08/25 | 270 | 276 | 270 | 276 | -1 | -0.4% | 13,000 |
| 2010/08/24 | 276 | 277 | 276 | 277 | +1 | +0.4% | 17,000 |
| 2010/08/23 | 276 | 276 | 275 | 276 | +2 | +0.7% | 9,000 |
| 2010/08/20 | 273 | 276 | 273 | 274 | +2 | +0.7% | 33,000 |
| 2010/08/19 | 267 | 274 | 267 | 272 | +5 | +1.9% | 38,000 |
| 2010/08/18 | 263 | 267 | 263 | 267 | +4 | +1.5% | 12,000 |
| 2010/08/17 | 260 | 263 | 260 | 263 | +4 | +1.5% | 3,000 |
| 2010/08/16 | 259 | 260 | 259 | 259 | -3 | -1.1% | 5,000 |
| 2010/08/13 | 261 | 262 | 261 | 262 | +1 | +0.4% | 8,000 |
| 2010/08/12 | 257 | 263 | 257 | 261 | -3 | -1.1% | 11,000 |
| 2010/08/11 | 262 | 264 | 262 | 264 | +2 | +0.8% | 16,000 |
| 2010/08/10 | 262 | 262 | 262 | 262 | -2 | -0.8% | 2,000 |
| 2010/08/09 | 262 | 264 | 262 | 264 | +1 | +0.4% | 7,000 |
| 2010/08/06 | 262 | 263 | 262 | 263 | ±0 | ±0% | 2,000 |
| 2010/08/05 | 263 | 263 | 263 | 263 | +3 | +1.2% | 1,000 |
| 2010/08/04 | 264 | 264 | 260 | 260 | -4 | -1.5% | 11,000 |
| 2010/08/03 | 264 | 264 | 264 | 264 | +3 | +1.1% | 1,000 |
| 2010/08/02 | 263 | 263 | 261 | 261 | -4 | -1.5% | 9,000 |
| 2010/07/30 | 265 | 268 | 262 | 265 | -2 | -0.7% | 12,000 |
| 2010/07/29 | 266 | 269 | 265 | 267 | ±0 | ±0% | 12,000 |
| 2010/07/28 | 270 | 270 | 266 | 267 | ±0 | ±0% | 10,000 |
| 2010/07/27 | 267 | 271 | 267 | 267 | -1 | -0.4% | 9,000 |
3551～
3600
件表示中 / 3678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 | 187,800円 | +5.6% | +7.9% | 3.99% | 8.75倍 | 0.64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 | 272,000円 | - | - | 3.93% | 8.63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 | 170,300円 | +4.1% | +2.8% | 2.82% | 5.92倍 | 0.76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 | 343,000円 | +1.2% | +27.1% | 2.13% | 28.31倍 | 0.94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 |
| ＩＭＶ | 135,700円 | +7.6% | +5.2% | 1.77% | 14.39倍 | 2.11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
