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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,319 | 1,319 | 1,278 | 1,304 | -15 | -1.1% | 22,100 |
| 2022/10/12 | 1,337 | 1,337 | 1,316 | 1,319 | -19 | -1.4% | 15,300 |
| 2022/10/11 | 1,356 | 1,369 | 1,323 | 1,338 | -18 | -1.3% | 29,500 |
| 2022/10/07 | 1,386 | 1,425 | 1,307 | 1,356 | -60 | -4.2% | 54,900 |
| 2022/10/06 | 1,414 | 1,446 | 1,360 | 1,416 | -8 | -0.6% | 44,100 |
| 2022/10/05 | 1,425 | 1,428 | 1,410 | 1,424 | -1 | -0.1% | 7,100 |
| 2022/10/04 | 1,417 | 1,425 | 1,406 | 1,425 | +28 | +2% | 9,800 |
| 2022/10/03 | 1,390 | 1,404 | 1,368 | 1,397 | +7 | +0.5% | 8,800 |
| 2022/09/30 | 1,379 | 1,396 | 1,375 | 1,390 | -10 | -0.7% | 9,000 |
| 2022/09/29 | 1,382 | 1,400 | 1,373 | 1,400 | -7 | -0.5% | 10,500 |
| 2022/09/28 | 1,391 | 1,407 | 1,362 | 1,407 | +23 | +1.7% | 16,300 |
| 2022/09/27 | 1,381 | 1,392 | 1,375 | 1,384 | ±0 | ±0% | 12,300 |
| 2022/09/26 | 1,415 | 1,421 | 1,384 | 1,384 | -31 | -2.2% | 14,400 |
| 2022/09/22 | 1,412 | 1,436 | 1,412 | 1,415 | -11 | -0.8% | 8,200 |
| 2022/09/21 | 1,417 | 1,430 | 1,417 | 1,426 | -10 | -0.7% | 6,100 |
| 2022/09/20 | 1,411 | 1,445 | 1,411 | 1,436 | +25 | +1.8% | 14,300 |
| 2022/09/16 | 1,429 | 1,430 | 1,407 | 1,411 | -14 | -1% | 9,700 |
| 2022/09/15 | 1,448 | 1,448 | 1,422 | 1,425 | -11 | -0.8% | 6,800 |
| 2022/09/14 | 1,430 | 1,452 | 1,419 | 1,436 | -7 | -0.5% | 12,100 |
| 2022/09/13 | 1,448 | 1,448 | 1,443 | 1,443 | +7 | +0.5% | 2,900 |
| 2022/09/12 | 1,423 | 1,448 | 1,423 | 1,436 | +14 | +1% | 12,600 |
| 2022/09/09 | 1,441 | 1,465 | 1,408 | 1,422 | -19 | -1.3% | 28,000 |
| 2022/09/08 | 1,440 | 1,441 | 1,425 | 1,441 | +24 | +1.7% | 12,800 |
| 2022/09/07 | 1,399 | 1,422 | 1,399 | 1,417 | +5 | +0.4% | 8,500 |
| 2022/09/06 | 1,405 | 1,423 | 1,396 | 1,412 | +18 | +1.3% | 14,600 |
| 2022/09/05 | 1,405 | 1,416 | 1,393 | 1,394 | -15 | -1.1% | 9,400 |
| 2022/09/02 | 1,404 | 1,413 | 1,398 | 1,409 | +5 | +0.4% | 10,500 |
| 2022/09/01 | 1,415 | 1,420 | 1,404 | 1,404 | -21 | -1.5% | 12,900 |
| 2022/08/31 | 1,395 | 1,436 | 1,395 | 1,425 | +10 | +0.7% | 8,900 |
| 2022/08/30 | 1,447 | 1,453 | 1,390 | 1,415 | -26 | -1.8% | 23,300 |
| 2022/08/29 | 1,457 | 1,460 | 1,441 | 1,441 | -19 | -1.3% | 11,600 |
| 2022/08/26 | 1,468 | 1,468 | 1,455 | 1,460 | -2 | -0.1% | 2,700 |
| 2022/08/25 | 1,467 | 1,467 | 1,457 | 1,462 | +10 | +0.7% | 2,400 |
| 2022/08/24 | 1,450 | 1,460 | 1,448 | 1,452 | +3 | +0.2% | 8,000 |
| 2022/08/23 | 1,473 | 1,473 | 1,449 | 1,449 | -23 | -1.6% | 6,100 |
| 2022/08/22 | 1,452 | 1,482 | 1,445 | 1,472 | +20 | +1.4% | 10,100 |
| 2022/08/19 | 1,460 | 1,463 | 1,448 | 1,452 | -6 | -0.4% | 6,900 |
| 2022/08/18 | 1,451 | 1,474 | 1,451 | 1,458 | -13 | -0.9% | 11,100 |
| 2022/08/17 | 1,500 | 1,512 | 1,451 | 1,471 | -31 | -2.1% | 25,000 |
| 2022/08/16 | 1,473 | 1,505 | 1,471 | 1,502 | +26 | +1.8% | 14,700 |
| 2022/08/15 | 1,493 | 1,493 | 1,476 | 1,476 | -17 | -1.1% | 11,600 |
| 2022/08/12 | 1,469 | 1,493 | 1,466 | 1,493 | +48 | +3.3% | 17,200 |
| 2022/08/10 | 1,437 | 1,460 | 1,429 | 1,445 | +8 | +0.6% | 11,100 |
| 2022/08/09 | 1,454 | 1,463 | 1,433 | 1,437 | -20 | -1.4% | 14,900 |
| 2022/08/08 | 1,445 | 1,468 | 1,443 | 1,457 | +21 | +1.5% | 12,200 |
| 2022/08/05 | 1,413 | 1,439 | 1,408 | 1,436 | +31 | +2.2% | 10,400 |
| 2022/08/04 | 1,400 | 1,407 | 1,388 | 1,405 | +2 | +0.1% | 11,100 |
| 2022/08/03 | 1,406 | 1,415 | 1,396 | 1,403 | -13 | -0.9% | 14,100 |
| 2022/08/02 | 1,450 | 1,450 | 1,400 | 1,416 | -52 | -3.5% | 24,600 |
| 2022/08/01 | 1,450 | 1,468 | 1,443 | 1,468 | +18 | +1.2% | 15,700 |
701～
750
件表示中 / 3767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 | 253,000円 | +4.9% | +5.2% | 3.56% | 10.62倍 | 0.83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 | 252,000円 | +6.4% | -1.4% | 3.97% | 12.60倍 | 0.82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 | 203,700円 | -3.5% | -8.9% | 2.36% | 7.63倍 | 0.89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 | 193,900円 | +59.5% | - | 0.00% | 731.70倍 | 59.48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 |
| ＩＭＶ | 201,600円 | +7.6% | +5.2% | 1.19% | 21.39倍 | 2.89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
