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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,657 | 1,659 | 1,624 | 1,659 | +1 | +0.1% | 8,700 |
| 2023/06/19 | 1,665 | 1,668 | 1,637 | 1,658 | +9 | +0.5% | 7,400 |
| 2023/06/16 | 1,663 | 1,669 | 1,630 | 1,649 | +3 | +0.2% | 15,200 |
| 2023/06/15 | 1,687 | 1,687 | 1,646 | 1,646 | -26 | -1.6% | 11,300 |
| 2023/06/14 | 1,650 | 1,680 | 1,645 | 1,672 | +22 | +1.3% | 11,700 |
| 2023/06/13 | 1,667 | 1,669 | 1,642 | 1,650 | -17 | -1% | 16,100 |
| 2023/06/12 | 1,621 | 1,667 | 1,621 | 1,667 | +55 | +3.4% | 18,700 |
| 2023/06/09 | 1,608 | 1,612 | 1,584 | 1,612 | +41 | +2.6% | 15,900 |
| 2023/06/08 | 1,571 | 1,618 | 1,567 | 1,571 | +7 | +0.4% | 8,700 |
| 2023/06/07 | 1,601 | 1,605 | 1,564 | 1,564 | -24 | -1.5% | 13,500 |
| 2023/06/06 | 1,573 | 1,618 | 1,573 | 1,588 | -3 | -0.2% | 10,600 |
| 2023/06/05 | 1,575 | 1,595 | 1,565 | 1,591 | +26 | +1.7% | 8,300 |
| 2023/06/02 | 1,558 | 1,571 | 1,541 | 1,565 | +32 | +2.1% | 6,300 |
| 2023/06/01 | 1,513 | 1,553 | 1,513 | 1,533 | +33 | +2.2% | 14,900 |
| 2023/05/31 | 1,552 | 1,571 | 1,500 | 1,500 | -67 | -4.3% | 17,500 |
| 2023/05/30 | 1,564 | 1,574 | 1,550 | 1,567 | +3 | +0.2% | 7,400 |
| 2023/05/29 | 1,585 | 1,593 | 1,549 | 1,564 | +1 | +0.1% | 11,800 |
| 2023/05/26 | 1,578 | 1,594 | 1,556 | 1,563 | -28 | -1.8% | 6,500 |
| 2023/05/25 | 1,592 | 1,606 | 1,576 | 1,591 | -17 | -1.1% | 8,200 |
| 2023/05/24 | 1,577 | 1,621 | 1,577 | 1,608 | +23 | +1.5% | 12,400 |
| 2023/05/23 | 1,614 | 1,619 | 1,579 | 1,585 | -25 | -1.6% | 7,700 |
| 2023/05/22 | 1,582 | 1,610 | 1,576 | 1,610 | +28 | +1.8% | 11,800 |
| 2023/05/19 | 1,557 | 1,582 | 1,546 | 1,582 | +25 | +1.6% | 5,200 |
| 2023/05/18 | 1,560 | 1,571 | 1,543 | 1,557 | -3 | -0.2% | 7,000 |
| 2023/05/17 | 1,577 | 1,577 | 1,538 | 1,560 | -17 | -1.1% | 10,800 |
| 2023/05/16 | 1,584 | 1,584 | 1,560 | 1,577 | -8 | -0.5% | 5,800 |
| 2023/05/15 | 1,549 | 1,585 | 1,546 | 1,585 | +49 | +3.2% | 9,100 |
| 2023/05/12 | 1,554 | 1,558 | 1,527 | 1,536 | -2 | -0.1% | 11,500 |
| 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 |
501～
550
件表示中 / 3735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 | 224,300円 | +4.9% | +5.2% | 4.01% | 9.40倍 | 0.74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 | 286,100円 | +3.3% | +2.0% | 3.88% | 7.76倍 | 0.84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 | 190,700円 | -3.5% | -8.9% | 2.52% | 7.14倍 | 0.83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 |
| リベラウェア | 158,500円 | +59.5% | - | 0.00% | 598.11倍 | 48.57倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| Ｖテクノロジー | 295,500円 | +21.3% | +122.1% | 2.71% | 10.34倍 | 0.83倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
市場注目の銘柄
チャート関連のコラム
