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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 1,490 | 1,508 | 1,465 | 1,489 | -13 | -0.9% | 12,400 |
| 2022/04/15 | 1,532 | 1,532 | 1,481 | 1,502 | -30 | -2% | 11,700 |
| 2022/04/14 | 1,519 | 1,543 | 1,519 | 1,532 | +28 | +1.9% | 9,300 |
| 2022/04/13 | 1,468 | 1,509 | 1,468 | 1,504 | +44 | +3% | 18,500 |
| 2022/04/12 | 1,472 | 1,487 | 1,446 | 1,460 | -38 | -2.5% | 18,400 |
| 2022/04/11 | 1,497 | 1,513 | 1,474 | 1,498 | ±0 | ±0% | 20,900 |
| 2022/04/08 | 1,517 | 1,533 | 1,451 | 1,498 | -35 | -2.3% | 43,700 |
| 2022/04/07 | 1,536 | 1,538 | 1,506 | 1,533 | -29 | -1.9% | 18,800 |
| 2022/04/06 | 1,585 | 1,595 | 1,550 | 1,562 | -24 | -1.5% | 14,800 |
| 2022/04/05 | 1,562 | 1,600 | 1,561 | 1,586 | +41 | +2.7% | 23,000 |
| 2022/04/04 | 1,567 | 1,587 | 1,517 | 1,545 | -22 | -1.4% | 35,300 |
| 2022/04/01 | 1,541 | 1,574 | 1,533 | 1,567 | +15 | +1% | 17,000 |
| 2022/03/31 | 1,566 | 1,576 | 1,545 | 1,552 | -43 | -2.7% | 21,500 |
| 2022/03/30 | 1,612 | 1,620 | 1,579 | 1,595 | -59 | -3.6% | 16,400 |
| 2022/03/29 | 1,600 | 1,654 | 1,585 | 1,654 | +60 | +3.8% | 29,200 |
| 2022/03/28 | 1,614 | 1,620 | 1,585 | 1,594 | -18 | -1.1% | 13,500 |
| 2022/03/25 | 1,654 | 1,654 | 1,584 | 1,612 | -42 | -2.5% | 24,200 |
| 2022/03/24 | 1,645 | 1,654 | 1,603 | 1,654 | -11 | -0.7% | 21,100 |
| 2022/03/23 | 1,655 | 1,672 | 1,641 | 1,665 | +11 | +0.7% | 18,500 |
| 2022/03/22 | 1,586 | 1,680 | 1,586 | 1,654 | +90 | +5.8% | 48,200 |
| 2022/03/18 | 1,570 | 1,600 | 1,562 | 1,564 | -30 | -1.9% | 22,000 |
| 2022/03/17 | 1,589 | 1,595 | 1,545 | 1,594 | +40 | +2.6% | 29,200 |
| 2022/03/16 | 1,607 | 1,623 | 1,545 | 1,554 | -50 | -3.1% | 50,200 |
| 2022/03/15 | 1,604 | 1,645 | 1,587 | 1,604 | +20 | +1.3% | 122,000 |
| 2022/03/14 | 1,593 | 1,594 | 1,560 | 1,584 | +28 | +1.8% | 57,800 |
| 2022/03/11 | 1,551 | 1,568 | 1,514 | 1,556 | +5 | +0.3% | 28,500 |
| 2022/03/10 | 1,517 | 1,570 | 1,507 | 1,551 | +46 | +3.1% | 33,900 |
| 2022/03/09 | 1,521 | 1,538 | 1,489 | 1,505 | -10 | -0.7% | 22,700 |
| 2022/03/08 | 1,560 | 1,565 | 1,453 | 1,515 | -50 | -3.2% | 59,600 |
| 2022/03/07 | 1,600 | 1,615 | 1,565 | 1,565 | -237 | -13.2% | 100,800 |
| 2022/03/04 | 1,817 | 1,827 | 1,801 | 1,802 | -15 | -0.8% | 6,000 |
| 2022/03/03 | 1,832 | 1,845 | 1,807 | 1,817 | -9 | -0.5% | 8,900 |
| 2022/03/02 | 1,887 | 1,887 | 1,826 | 1,826 | -61 | -3.2% | 6,200 |
| 2022/03/01 | 1,879 | 1,921 | 1,868 | 1,887 | +25 | +1.3% | 8,300 |
| 2022/02/28 | 1,852 | 1,892 | 1,843 | 1,862 | -30 | -1.6% | 8,800 |
| 2022/02/25 | 1,849 | 1,895 | 1,840 | 1,892 | +45 | +2.4% | 8,300 |
| 2022/02/24 | 1,871 | 1,875 | 1,775 | 1,847 | -3 | -0.2% | 17,400 |
| 2022/02/22 | 1,895 | 1,895 | 1,850 | 1,850 | -42 | -2.2% | 9,100 |
| 2022/02/21 | 1,954 | 1,993 | 1,874 | 1,892 | -62 | -3.2% | 27,700 |
| 2022/02/18 | 1,867 | 1,980 | 1,867 | 1,954 | +71 | +3.8% | 26,600 |
| 2022/02/17 | 1,901 | 1,906 | 1,869 | 1,883 | -17 | -0.9% | 5,100 |
| 2022/02/16 | 1,901 | 1,930 | 1,892 | 1,900 | +39 | +2.1% | 10,300 |
| 2022/02/15 | 1,867 | 1,902 | 1,830 | 1,861 | +9 | +0.5% | 17,200 |
| 2022/02/14 | 1,884 | 1,892 | 1,815 | 1,852 | -29 | -1.5% | 12,500 |
| 2022/02/10 | 1,894 | 1,901 | 1,853 | 1,881 | -31 | -1.6% | 8,000 |
| 2022/02/09 | 1,824 | 1,912 | 1,824 | 1,912 | +94 | +5.2% | 12,500 |
| 2022/02/08 | 1,905 | 1,919 | 1,792 | 1,818 | -94 | -4.9% | 16,100 |
| 2022/02/07 | 1,878 | 1,930 | 1,878 | 1,912 | +6 | +0.3% | 18,600 |
| 2022/02/04 | 1,847 | 1,907 | 1,847 | 1,906 | +59 | +3.2% | 9,200 |
| 2022/02/03 | 1,890 | 1,890 | 1,833 | 1,847 | -48 | -2.5% | 14,400 |
751～
800
件表示中 / 3698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 | 208,300円 | +4.9% | +5.2% | 4.32% | 8.73倍 | 0.68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 | 248,000円 | +2.5% | -11.6% | 3.63% | 13.20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 | 179,000円 | -3.5% | -8.9% | 2.68% | 6.70倍 | 0.78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 | 369,500円 | +1.2% | +27.1% | 1.98% | 30.50倍 | 1.01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 |
| Ｖテクノロジー | 276,100円 | +21.3% | +122.1% | 2.90% | 9.66倍 | 0.78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
