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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 2,075 | 2,170 | 2,009 | 2,111 | +38 | +1.8% | 62,100 |
| 2025/05/08 | 2,056 | 2,099 | 1,995 | 2,073 | +17 | +0.8% | 22,200 |
| 2025/05/07 | 1,999 | 2,120 | 1,997 | 2,056 | +59 | +3% | 43,100 |
| 2025/05/02 | 1,976 | 2,000 | 1,966 | 1,997 | +20 | +1% | 24,900 |
| 2025/05/01 | 1,951 | 1,977 | 1,951 | 1,977 | +11 | +0.6% | 8,200 |
| 2025/04/30 | 1,970 | 1,970 | 1,952 | 1,966 | -3 | -0.2% | 6,100 |
| 2025/04/28 | 1,967 | 1,979 | 1,954 | 1,969 | +1 | +0.1% | 15,900 |
| 2025/04/25 | 1,969 | 1,970 | 1,958 | 1,968 | -1 | -0.1% | 4,300 |
| 2025/04/24 | 1,956 | 1,970 | 1,956 | 1,969 | +14 | +0.7% | 8,700 |
| 2025/04/23 | 1,968 | 1,975 | 1,951 | 1,955 | -1 | -0.1% | 15,300 |
| 2025/04/22 | 1,935 | 1,965 | 1,935 | 1,956 | +5 | +0.3% | 5,200 |
| 2025/04/21 | 1,940 | 1,967 | 1,940 | 1,951 | -3 | -0.2% | 8,200 |
| 2025/04/18 | 1,902 | 1,964 | 1,902 | 1,954 | +46 | +2.4% | 23,200 |
| 2025/04/17 | 1,894 | 1,917 | 1,894 | 1,908 | +1 | +0.1% | 3,900 |
| 2025/04/16 | 1,915 | 1,915 | 1,898 | 1,907 | +1 | +0.1% | 4,500 |
| 2025/04/15 | 1,904 | 1,923 | 1,904 | 1,906 | +6 | +0.3% | 8,000 |
| 2025/04/14 | 1,879 | 1,918 | 1,870 | 1,900 | +22 | +1.2% | 14,300 |
| 2025/04/11 | 1,850 | 1,884 | 1,810 | 1,878 | +5 | +0.3% | 19,400 |
| 2025/04/10 | 1,898 | 1,900 | 1,800 | 1,873 | +95 | +5.3% | 19,500 |
| 2025/04/09 | 1,776 | 1,819 | 1,755 | 1,778 | -24 | -1.3% | 22,100 |
| 2025/04/08 | 1,753 | 1,847 | 1,752 | 1,802 | +89 | +5.2% | 28,100 |
| 2025/04/07 | 1,674 | 1,783 | 1,674 | 1,713 | -109 | -6% | 40,100 |
| 2025/04/04 | 1,860 | 1,902 | 1,790 | 1,822 | -83 | -4.4% | 30,000 |
| 2025/04/03 | 1,877 | 1,947 | 1,877 | 1,905 | -40 | -2.1% | 23,600 |
| 2025/04/02 | 1,966 | 1,970 | 1,944 | 1,945 | -4 | -0.2% | 17,500 |
| 2025/04/01 | 1,961 | 1,974 | 1,949 | 1,949 | -16 | -0.8% | 13,300 |
| 2025/03/31 | 1,965 | 1,998 | 1,952 | 1,965 | -35 | -1.8% | 24,800 |
| 2025/03/28 | 2,018 | 2,046 | 1,998 | 2,000 | -74 | -3.6% | 19,800 |
| 2025/03/27 | 2,046 | 2,074 | 2,033 | 2,074 | +26 | +1.3% | 18,800 |
| 2025/03/26 | 2,058 | 2,058 | 1,974 | 2,048 | +19 | +0.9% | 25,700 |
| 2025/03/25 | 2,031 | 2,043 | 2,024 | 2,029 | -2 | -0.1% | 4,100 |
| 2025/03/24 | 2,060 | 2,071 | 2,026 | 2,031 | -29 | -1.4% | 8,600 |
| 2025/03/21 | 2,088 | 2,088 | 2,041 | 2,060 | -28 | -1.3% | 16,600 |
| 2025/03/19 | 2,080 | 2,090 | 2,064 | 2,088 | -18 | -0.9% | 19,900 |
| 2025/03/18 | 2,073 | 2,120 | 2,073 | 2,106 | +31 | +1.5% | 17,500 |
| 2025/03/17 | 2,050 | 2,078 | 2,037 | 2,075 | +50 | +2.5% | 27,000 |
| 2025/03/14 | 1,970 | 2,055 | 1,970 | 2,025 | +51 | +2.6% | 76,300 |
| 2025/03/13 | 2,044 | 2,048 | 1,974 | 1,974 | -69 | -3.4% | 67,000 |
| 2025/03/12 | 2,023 | 2,060 | 2,016 | 2,043 | +5 | +0.2% | 16,100 |
| 2025/03/11 | 2,031 | 2,043 | 2,012 | 2,038 | -2 | -0.1% | 16,100 |
| 2025/03/10 | 2,016 | 2,073 | 2,016 | 2,040 | +17 | +0.8% | 14,800 |
| 2025/03/07 | 1,997 | 2,035 | 1,996 | 2,023 | -6 | -0.3% | 11,600 |
| 2025/03/06 | 2,009 | 2,029 | 1,988 | 2,029 | +20 | +1% | 19,000 |
| 2025/03/05 | 2,018 | 2,021 | 1,990 | 2,009 | -5 | -0.2% | 21,600 |
| 2025/03/04 | 1,980 | 2,029 | 1,957 | 2,014 | +10 | +0.5% | 30,800 |
| 2025/03/03 | 1,861 | 2,021 | 1,860 | 2,004 | +204 | +11.3% | 76,600 |
| 2025/02/28 | 1,815 | 1,817 | 1,800 | 1,800 | -17 | -0.9% | 7,200 |
| 2025/02/27 | 1,774 | 1,823 | 1,774 | 1,817 | +38 | +2.1% | 13,400 |
| 2025/02/26 | 1,780 | 1,789 | 1,763 | 1,779 | +17 | +1% | 10,700 |
| 2025/02/25 | 1,777 | 1,783 | 1,761 | 1,762 | -15 | -0.8% | 20,000 |
1～
50
件表示中 / 3695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 | 221,000円 | +5.6% | +7.9% | 3.39% | 10.30倍 | 0.75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 |
| メディキット | 246,400円 | +2.5% | -11.6% | 3.65% | 13.12倍 | 0.81倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| 長野計器 | 196,400円 | +4.1% | +2.8% | 2.44% | 6.82倍 | 0.87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 | 367,500円 | +1.2% | +27.1% | 1.99% | 30.33倍 | 1.00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 | 158,000円 | +7.6% | +5.2% | 1.52% | 16.76倍 | 2.46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
