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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,471 | 1,471 | 1,433 | 1,450 | -21 | -1.4% | 23,600 |
| 2022/07/28 | 1,463 | 1,473 | 1,433 | 1,471 | +8 | +0.5% | 16,600 |
| 2022/07/27 | 1,478 | 1,481 | 1,447 | 1,463 | -8 | -0.5% | 26,100 |
| 2022/07/26 | 1,476 | 1,477 | 1,450 | 1,471 | -6 | -0.4% | 18,000 |
| 2022/07/25 | 1,496 | 1,497 | 1,470 | 1,477 | -20 | -1.3% | 31,500 |
| 2022/07/22 | 1,480 | 1,499 | 1,475 | 1,497 | +7 | +0.5% | 8,500 |
| 2022/07/21 | 1,475 | 1,493 | 1,468 | 1,490 | ±0 | ±0% | 10,500 |
| 2022/07/20 | 1,456 | 1,493 | 1,456 | 1,490 | +45 | +3.1% | 40,000 |
| 2022/07/19 | 1,437 | 1,455 | 1,433 | 1,445 | +20 | +1.4% | 17,200 |
| 2022/07/15 | 1,448 | 1,448 | 1,425 | 1,425 | -24 | -1.7% | 9,800 |
| 2022/07/14 | 1,412 | 1,449 | 1,409 | 1,449 | +30 | +2.1% | 24,200 |
| 2022/07/13 | 1,396 | 1,419 | 1,395 | 1,419 | +24 | +1.7% | 6,600 |
| 2022/07/12 | 1,418 | 1,418 | 1,388 | 1,395 | -26 | -1.8% | 12,800 |
| 2022/07/11 | 1,385 | 1,422 | 1,385 | 1,421 | +37 | +2.7% | 26,800 |
| 2022/07/08 | 1,392 | 1,414 | 1,384 | 1,384 | -6 | -0.4% | 28,700 |
| 2022/07/07 | 1,367 | 1,393 | 1,353 | 1,390 | +23 | +1.7% | 13,000 |
| 2022/07/06 | 1,363 | 1,378 | 1,348 | 1,367 | -9 | -0.7% | 13,400 |
| 2022/07/05 | 1,364 | 1,380 | 1,361 | 1,376 | +12 | +0.9% | 14,400 |
| 2022/07/04 | 1,376 | 1,376 | 1,349 | 1,364 | +12 | +0.9% | 17,000 |
| 2022/07/01 | 1,376 | 1,376 | 1,340 | 1,352 | -3 | -0.2% | 17,600 |
| 2022/06/30 | 1,376 | 1,381 | 1,350 | 1,355 | -22 | -1.6% | 26,600 |
| 2022/06/29 | 1,425 | 1,425 | 1,377 | 1,377 | -54 | -3.8% | 48,500 |
| 2022/06/28 | 1,392 | 1,437 | 1,392 | 1,431 | +45 | +3.2% | 36,400 |
| 2022/06/27 | 1,391 | 1,395 | 1,352 | 1,386 | -8 | -0.6% | 35,100 |
| 2022/06/24 | 1,384 | 1,399 | 1,378 | 1,394 | +10 | +0.7% | 10,800 |
| 2022/06/23 | 1,365 | 1,388 | 1,365 | 1,384 | +19 | +1.4% | 16,700 |
| 2022/06/22 | 1,366 | 1,371 | 1,347 | 1,365 | -1 | -0.1% | 14,500 |
| 2022/06/21 | 1,328 | 1,370 | 1,328 | 1,366 | +43 | +3.3% | 19,600 |
| 2022/06/20 | 1,376 | 1,383 | 1,315 | 1,323 | -52 | -3.8% | 32,700 |
| 2022/06/17 | 1,399 | 1,401 | 1,367 | 1,375 | -48 | -3.4% | 31,800 |
| 2022/06/16 | 1,421 | 1,438 | 1,410 | 1,423 | +9 | +0.6% | 19,900 |
| 2022/06/15 | 1,434 | 1,434 | 1,414 | 1,414 | -20 | -1.4% | 26,400 |
| 2022/06/14 | 1,441 | 1,449 | 1,424 | 1,434 | -22 | -1.5% | 36,700 |
| 2022/06/13 | 1,464 | 1,478 | 1,445 | 1,456 | -15 | -1% | 128,600 |
| 2022/06/10 | 1,480 | 1,498 | 1,470 | 1,471 | -25 | -1.7% | 54,000 |
| 2022/06/09 | 1,473 | 1,498 | 1,461 | 1,496 | +35 | +2.4% | 31,900 |
| 2022/06/08 | 1,445 | 1,478 | 1,445 | 1,461 | +20 | +1.4% | 40,300 |
| 2022/06/07 | 1,428 | 1,467 | 1,420 | 1,441 | -69 | -4.6% | 111,200 |
| 2022/06/06 | 1,506 | 1,523 | 1,496 | 1,510 | -6 | -0.4% | 13,000 |
| 2022/06/03 | 1,556 | 1,556 | 1,507 | 1,516 | ±0 | ±0% | 14,900 |
| 2022/06/02 | 1,587 | 1,587 | 1,503 | 1,516 | -59 | -3.7% | 24,600 |
| 2022/06/01 | 1,589 | 1,598 | 1,563 | 1,575 | -15 | -0.9% | 15,100 |
| 2022/05/31 | 1,539 | 1,611 | 1,539 | 1,590 | +79 | +5.2% | 29,300 |
| 2022/05/30 | 1,572 | 1,583 | 1,511 | 1,511 | -40 | -2.6% | 56,400 |
| 2022/05/27 | 1,548 | 1,556 | 1,521 | 1,551 | +35 | +2.3% | 23,400 |
| 2022/05/26 | 1,530 | 1,542 | 1,507 | 1,516 | +10 | +0.7% | 19,000 |
| 2022/05/25 | 1,524 | 1,524 | 1,501 | 1,506 | +12 | +0.8% | 14,700 |
| 2022/05/24 | 1,538 | 1,538 | 1,484 | 1,494 | -28 | -1.8% | 16,000 |
| 2022/05/23 | 1,515 | 1,538 | 1,478 | 1,522 | +37 | +2.5% | 19,800 |
| 2022/05/20 | 1,457 | 1,485 | 1,439 | 1,485 | +30 | +2.1% | 16,500 |
751～
800
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 | 253,300円 | +4.9% | +5.2% | 3.55% | 10.63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 | 252,700円 | +6.4% | -1.4% | 3.96% | 12.64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 | 204,200円 | -3.5% | -8.9% | 2.35% | 7.65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 | 193,700円 | +59.5% | - | 0.00% | 730.94倍 | 59.42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 | 199,000円 | +7.6% | +5.2% | 1.21% | 21.11倍 | 2.85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
