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 |
|---|---|---|---|---|---|---|---|
| 2025/02/26 | 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 |
| 2025/02/21 | 1,801 | 1,802 | 1,777 | 1,777 | -25 | -1.4% | 27,100 |
| 2025/02/20 | 1,817 | 1,817 | 1,796 | 1,802 | -19 | -1% | 16,400 |
| 2025/02/19 | 1,812 | 1,821 | 1,800 | 1,821 | +19 | +1.1% | 6,800 |
| 2025/02/18 | 1,822 | 1,822 | 1,791 | 1,802 | -8 | -0.4% | 14,200 |
| 2025/02/17 | 1,834 | 1,849 | 1,805 | 1,810 | -24 | -1.3% | 16,900 |
| 2025/02/14 | 1,864 | 1,864 | 1,829 | 1,834 | -28 | -1.5% | 7,300 |
| 2025/02/13 | 1,850 | 1,868 | 1,845 | 1,862 | +12 | +0.6% | 8,200 |
| 2025/02/12 | 1,815 | 1,850 | 1,815 | 1,850 | +45 | +2.5% | 15,000 |
| 2025/02/10 | 1,842 | 1,852 | 1,805 | 1,805 | -37 | -2% | 16,000 |
| 2025/02/07 | 1,863 | 1,874 | 1,835 | 1,842 | -9 | -0.5% | 11,200 |
| 2025/02/06 | 1,866 | 1,875 | 1,851 | 1,851 | ±0 | ±0% | 6,600 |
| 2025/02/05 | 1,871 | 1,889 | 1,851 | 1,851 | -6 | -0.3% | 9,000 |
| 2025/02/04 | 1,880 | 1,889 | 1,857 | 1,857 | -5 | -0.3% | 9,200 |
| 2025/02/03 | 1,891 | 1,914 | 1,862 | 1,862 | -38 | -2% | 18,600 |
| 2025/01/31 | 1,935 | 1,935 | 1,890 | 1,900 | -48 | -2.5% | 11,700 |
| 2025/01/30 | 1,896 | 1,948 | 1,896 | 1,948 | +52 | +2.7% | 14,800 |
| 2025/01/29 | 1,912 | 1,912 | 1,886 | 1,896 | -4 | -0.2% | 2,400 |
| 2025/01/28 | 1,878 | 1,919 | 1,878 | 1,900 | +9 | +0.5% | 8,700 |
| 2025/01/27 | 1,875 | 1,894 | 1,873 | 1,891 | +20 | +1.1% | 6,000 |
| 2025/01/24 | 1,893 | 1,894 | 1,871 | 1,871 | -12 | -0.6% | 5,300 |
| 2025/01/23 | 1,902 | 1,902 | 1,878 | 1,883 | -4 | -0.2% | 8,100 |
| 2025/01/22 | 1,901 | 1,901 | 1,880 | 1,887 | +6 | +0.3% | 6,600 |
| 2025/01/21 | 1,890 | 1,894 | 1,870 | 1,881 | +11 | +0.6% | 6,800 |
| 2025/01/20 | 1,870 | 1,888 | 1,861 | 1,870 | +1 | +0.1% | 8,900 |
| 2025/01/17 | 1,877 | 1,881 | 1,862 | 1,869 | -15 | -0.8% | 12,500 |
| 2025/01/16 | 1,898 | 1,929 | 1,871 | 1,884 | -11 | -0.6% | 16,900 |
| 2025/01/15 | 1,905 | 1,919 | 1,895 | 1,895 | -10 | -0.5% | 9,600 |
| 2025/01/14 | 1,910 | 1,921 | 1,901 | 1,905 | -5 | -0.3% | 13,000 |
| 2025/01/10 | 1,907 | 1,923 | 1,907 | 1,910 | +3 | +0.2% | 2,500 |
| 2025/01/09 | 1,945 | 1,954 | 1,903 | 1,907 | -36 | -1.9% | 14,800 |
| 2025/01/08 | 1,944 | 1,977 | 1,943 | 1,943 | -1 | -0.1% | 3,600 |
| 2025/01/07 | 1,959 | 1,959 | 1,943 | 1,944 | -11 | -0.6% | 7,400 |
| 2025/01/06 | 1,955 | 1,970 | 1,950 | 1,955 | -6 | -0.3% | 7,000 |
| 2024/12/30 | 1,978 | 1,979 | 1,959 | 1,961 | -11 | -0.6% | 5,000 |
| 2024/12/27 | 1,965 | 1,972 | 1,951 | 1,972 | +7 | +0.4% | 10,400 |
| 2024/12/26 | 1,963 | 1,975 | 1,950 | 1,965 | -13 | -0.7% | 14,800 |
| 2024/12/25 | 1,967 | 1,978 | 1,955 | 1,978 | +11 | +0.6% | 8,400 |
| 2024/12/24 | 1,979 | 1,979 | 1,954 | 1,967 | -1 | -0.1% | 7,200 |
| 2024/12/23 | 1,986 | 1,986 | 1,953 | 1,968 | -17 | -0.9% | 19,000 |
| 2024/12/20 | 1,980 | 1,989 | 1,965 | 1,985 | +5 | +0.3% | 25,500 |
| 2024/12/19 | 1,980 | 1,989 | 1,978 | 1,980 | -4 | -0.2% | 4,700 |
| 2024/12/18 | 1,991 | 1,995 | 1,982 | 1,984 | -12 | -0.6% | 7,100 |
| 2024/12/17 | 1,985 | 2,000 | 1,978 | 1,996 | +13 | +0.7% | 8,100 |
| 2024/12/16 | 2,001 | 2,001 | 1,981 | 1,983 | -4 | -0.2% | 6,800 |
| 2024/12/13 | 1,992 | 2,010 | 1,985 | 1,987 | -8 | -0.4% | 11,600 |
| 2024/12/12 | 1,987 | 1,996 | 1,987 | 1,995 | +12 | +0.6% | 8,300 |
| 2024/12/11 | 1,994 | 2,004 | 1,980 | 1,983 | -11 | -0.6% | 12,300 |
| 2024/12/10 | 1,989 | 2,009 | 1,981 | 1,994 | +18 | +0.9% | 5,500 |
51～
100
件表示中 / 3697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 | 209,600円 | +4.9% | +5.2% | 4.29% | 8.78倍 | 0.69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 | 246,500円 | +2.5% | -11.6% | 3.65% | 13.13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 | 177,900円 | -3.5% | -8.9% | 2.70% | 6.66倍 | 0.77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 | 366,500円 | +1.2% | +27.1% | 1.99% | 30.25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 | 151,100円 | +7.6% | +5.2% | 1.59% | 16.03倍 | 2.16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
該当銘柄がありません
チャート関連のコラム
