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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 272 | 272 | 267 | 268 | -1 | -0.4% | 8,000 |
| 2010/07/23 | 263 | 269 | 263 | 269 | +6 | +2.3% | 3,000 |
| 2010/07/22 | 264 | 269 | 263 | 263 | -5 | -1.9% | 14,000 |
| 2010/07/21 | 276 | 276 | 268 | 268 | -5 | -1.8% | 20,000 |
| 2010/07/20 | 268 | 276 | 268 | 273 | +7 | +2.6% | 54,000 |
| 2010/07/16 | 266 | 266 | 265 | 266 | +3 | +1.1% | 17,000 |
| 2010/07/15 | 266 | 266 | 261 | 263 | -2 | -0.8% | 13,000 |
| 2010/07/14 | 260 | 265 | 260 | 265 | +4 | +1.5% | 8,000 |
| 2010/07/13 | 262 | 263 | 260 | 261 | -1 | -0.4% | 13,000 |
| 2010/07/12 | 262 | 262 | 262 | 262 | ±0 | ±0% | 4,000 |
| 2010/07/09 | 259 | 262 | 259 | 262 | +2 | +0.8% | 5,000 |
| 2010/07/08 | 265 | 265 | 260 | 260 | -1 | -0.4% | 4,000 |
| 2010/07/07 | 263 | 263 | 260 | 261 | ±0 | ±0% | 4,000 |
| 2010/07/06 | 260 | 261 | 255 | 261 | +5 | +2% | 14,000 |
| 2010/07/05 | 261 | 261 | 256 | 256 | -5 | -1.9% | 12,000 |
| 2010/07/02 | 264 | 264 | 261 | 261 | -2 | -0.8% | 9,000 |
| 2010/07/01 | 269 | 269 | 262 | 263 | -2 | -0.8% | 17,000 |
| 2010/06/30 | 268 | 268 | 265 | 265 | +5 | +1.9% | 17,000 |
| 2010/06/29 | 260 | 265 | 260 | 260 | +4 | +1.6% | 9,000 |
| 2010/06/28 | 252 | 257 | 252 | 256 | -4 | -1.5% | 12,000 |
| 2010/06/25 | 260 | 260 | 260 | 260 | -3 | -1.1% | 2,000 |
| 2010/06/24 | 255 | 263 | 255 | 263 | +4 | +1.5% | 2,000 |
| 2010/06/23 | 260 | 264 | 255 | 259 | -1 | -0.4% | 10,000 |
| 2010/06/22 | 265 | 267 | 259 | 260 | +1 | +0.4% | 11,000 |
| 2010/06/21 | 260 | 264 | 259 | 259 | -1 | -0.4% | 18,000 |
| 2010/06/18 | 261 | 264 | 259 | 260 | -1 | -0.4% | 18,000 |
| 2010/06/17 | 263 | 263 | 259 | 261 | +3 | +1.2% | 7,000 |
| 2010/06/16 | 262 | 262 | 257 | 258 | +2 | +0.8% | 14,000 |
| 2010/06/15 | 257 | 257 | 254 | 256 | ±0 | ±0% | 8,000 |
| 2010/06/14 | 255 | 257 | 255 | 256 | +1 | +0.4% | 15,000 |
| 2010/06/11 | 253 | 255 | 252 | 255 | +10 | +4.1% | 37,000 |
| 2010/06/10 | 246 | 248 | 244 | 245 | -3 | -1.2% | 9,000 |
| 2010/06/09 | 247 | 248 | 247 | 248 | -2 | -0.8% | 12,000 |
| 2010/06/08 | 245 | 250 | 245 | 250 | +1 | +0.4% | 5,000 |
| 2010/06/07 | 254 | 254 | 248 | 249 | -5 | -2% | 14,000 |
| 2010/06/04 | 255 | 255 | 254 | 254 | -2 | -0.8% | 12,000 |
| 2010/06/03 | 254 | 256 | 254 | 256 | +2 | +0.8% | 10,000 |
| 2010/06/02 | 254 | 254 | 253 | 254 | -2 | -0.8% | 6,000 |
| 2010/06/01 | 256 | 262 | 256 | 256 | +3 | +1.2% | 4,000 |
| 2010/05/31 | 251 | 255 | 251 | 253 | -4 | -1.6% | 23,000 |
| 2010/05/28 | 255 | 269 | 251 | 257 | +10 | +4% | 27,000 |
| 2010/05/27 | 247 | 247 | 246 | 247 | +4 | +1.6% | 30,000 |
| 2010/05/26 | 249 | 249 | 243 | 243 | -5 | -2% | 17,000 |
| 2010/05/25 | 251 | 252 | 248 | 248 | -6 | -2.4% | 18,000 |
| 2010/05/24 | 255 | 257 | 254 | 254 | -6 | -2.3% | 29,000 |
| 2010/05/21 | 248 | 260 | 247 | 260 | -4 | -1.5% | 26,000 |
| 2010/05/20 | 266 | 272 | 264 | 264 | -2 | -0.8% | 23,000 |
| 2010/05/19 | 253 | 266 | 253 | 266 | ±0 | ±0% | 30,000 |
| 2010/05/18 | 271 | 271 | 254 | 266 | -5 | -1.8% | 74,000 |
| 2010/05/17 | 278 | 279 | 270 | 271 | -7 | -2.5% | 33,000 |
3601～
3650
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
