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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 4,745 | 4,750 | 4,745 | 4,750 | +5 | +0.1% | 800 |
| 2021/08/17 | 4,780 | 4,780 | 4,715 | 4,745 | +5 | +0.1% | 800 |
| 2021/08/16 | 4,800 | 4,800 | 4,735 | 4,740 | -40 | -0.8% | 1,500 |
| 2021/08/13 | 4,770 | 4,800 | 4,765 | 4,780 | -15 | -0.3% | 1,000 |
| 2021/08/12 | 4,740 | 4,795 | 4,740 | 4,795 | +70 | +1.5% | 2,500 |
| 2021/08/11 | 4,745 | 4,745 | 4,665 | 4,725 | +30 | +0.6% | 2,000 |
| 2021/08/10 | 4,620 | 4,695 | 4,570 | 4,695 | +75 | +1.6% | 2,500 |
| 2021/08/06 | 4,625 | 4,625 | 4,620 | 4,620 | +30 | +0.7% | 200 |
| 2021/08/05 | 4,625 | 4,625 | 4,565 | 4,590 | -35 | -0.8% | 500 |
| 2021/08/04 | 4,640 | 4,640 | 4,590 | 4,625 | +45 | +1% | 1,000 |
| 2021/08/03 | 4,620 | 4,645 | 4,575 | 4,580 | -35 | -0.8% | 600 |
| 2021/08/02 | 4,510 | 4,615 | 4,510 | 4,615 | +115 | +2.6% | 1,600 |
| 2021/07/30 | 4,615 | 4,615 | 4,500 | 4,500 | -65 | -1.4% | 1,300 |
| 2021/07/29 | 4,460 | 4,565 | 4,460 | 4,565 | +110 | +2.5% | 3,000 |
| 2021/07/28 | 4,460 | 4,495 | 4,450 | 4,455 | -35 | -0.8% | 3,900 |
| 2021/07/27 | 4,490 | 4,495 | 4,450 | 4,490 | -5 | -0.1% | 2,400 |
| 2021/07/26 | 4,425 | 4,505 | 4,405 | 4,495 | +120 | +2.7% | 2,800 |
| 2021/07/21 | 4,375 | 4,375 | 4,365 | 4,375 | +15 | +0.3% | 800 |
| 2021/07/20 | 4,360 | 4,385 | 4,360 | 4,360 | ±0 | ±0% | 6,500 |
| 2021/07/19 | 4,370 | 4,400 | 4,360 | 4,360 | -10 | -0.2% | 2,100 |
| 2021/07/16 | 4,340 | 4,390 | 4,340 | 4,370 | +45 | +1% | 1,000 |
| 2021/07/15 | 4,305 | 4,350 | 4,305 | 4,325 | +20 | +0.5% | 1,800 |
| 2021/07/14 | 4,300 | 4,320 | 4,300 | 4,305 | -10 | -0.2% | 700 |
| 2021/07/13 | 4,295 | 4,340 | 4,295 | 4,315 | +10 | +0.2% | 2,100 |
| 2021/07/12 | 4,280 | 4,315 | 4,280 | 4,305 | +25 | +0.6% | 2,900 |
| 2021/07/09 | 4,275 | 4,300 | 4,260 | 4,280 | ±0 | ±0% | 2,900 |
| 2021/07/08 | 4,290 | 4,310 | 4,280 | 4,280 | -30 | -0.7% | 1,500 |
| 2021/07/07 | 4,290 | 4,310 | 4,290 | 4,310 | +15 | +0.3% | 1,400 |
| 2021/07/06 | 4,290 | 4,305 | 4,290 | 4,295 | ±0 | ±0% | 600 |
| 2021/07/05 | 4,290 | 4,335 | 4,290 | 4,295 | ±0 | ±0% | 1,800 |
| 2021/07/02 | 4,320 | 4,320 | 4,295 | 4,295 | ±0 | ±0% | 1,100 |
| 2021/07/01 | 4,310 | 4,320 | 4,295 | 4,295 | -5 | -0.1% | 2,000 |
| 2021/06/30 | 4,305 | 4,310 | 4,295 | 4,300 | -10 | -0.2% | 1,600 |
| 2021/06/29 | 4,310 | 4,310 | 4,300 | 4,310 | +10 | +0.2% | 1,700 |
| 2021/06/28 | 4,305 | 4,310 | 4,300 | 4,300 | -5 | -0.1% | 1,100 |
| 2021/06/25 | 4,275 | 4,310 | 4,275 | 4,305 | -10 | -0.2% | 1,700 |
| 2021/06/24 | 4,260 | 4,315 | 4,260 | 4,315 | +70 | +1.6% | 3,200 |
| 2021/06/23 | 4,195 | 4,250 | 4,195 | 4,245 | +50 | +1.2% | 3,800 |
| 2021/06/22 | 4,185 | 4,200 | 4,185 | 4,195 | +25 | +0.6% | 2,100 |
| 2021/06/21 | 4,185 | 4,210 | 4,160 | 4,170 | -15 | -0.4% | 5,300 |
| 2021/06/18 | 4,170 | 4,215 | 4,170 | 4,185 | +15 | +0.4% | 1,300 |
| 2021/06/17 | 4,190 | 4,230 | 4,165 | 4,170 | -20 | -0.5% | 4,900 |
| 2021/06/16 | 4,195 | 4,225 | 4,160 | 4,190 | -5 | -0.1% | 2,800 |
| 2021/06/15 | 4,290 | 4,290 | 4,195 | 4,195 | -105 | -2.4% | 4,500 |
| 2021/06/14 | 4,305 | 4,305 | 4,290 | 4,300 | -10 | -0.2% | 1,000 |
| 2021/06/11 | 4,295 | 4,325 | 4,295 | 4,310 | +15 | +0.3% | 3,100 |
| 2021/06/10 | 4,290 | 4,335 | 4,290 | 4,295 | -15 | -0.3% | 1,300 |
| 2021/06/09 | 4,300 | 4,310 | 4,300 | 4,310 | -5 | -0.1% | 400 |
| 2021/06/08 | 4,280 | 4,335 | 4,270 | 4,315 | +30 | +0.7% | 1,700 |
| 2021/06/07 | 4,275 | 4,315 | 4,275 | 4,285 | ±0 | ±0% | 1,300 |
951～
1000
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
