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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 4,645 | 4,645 | 4,620 | 4,620 | -35 | -0.8% | 1,000 |
| 2021/10/04 | 4,695 | 4,715 | 4,655 | 4,655 | -35 | -0.7% | 1,300 |
| 2021/10/01 | 4,765 | 4,765 | 4,675 | 4,690 | -75 | -1.6% | 4,200 |
| 2021/09/30 | 4,755 | 4,765 | 4,755 | 4,765 | -25 | -0.5% | 900 |
| 2021/09/29 | 4,735 | 4,855 | 4,735 | 4,790 | -65 | -1.3% | 4,000 |
| 2021/09/28 | 4,805 | 4,855 | 4,790 | 4,855 | +15 | +0.3% | 2,500 |
| 2021/09/27 | 4,800 | 4,840 | 4,765 | 4,840 | +15 | +0.3% | 1,500 |
| 2021/09/24 | 4,730 | 4,835 | 4,730 | 4,825 | +95 | +2% | 2,700 |
| 2021/09/22 | 4,755 | 4,755 | 4,730 | 4,730 | -70 | -1.5% | 1,200 |
| 2021/09/21 | 4,695 | 4,830 | 4,695 | 4,800 | +35 | +0.7% | 3,600 |
| 2021/09/17 | 4,800 | 4,800 | 4,735 | 4,765 | -35 | -0.7% | 6,700 |
| 2021/09/16 | 4,810 | 4,830 | 4,785 | 4,800 | -25 | -0.5% | 2,800 |
| 2021/09/15 | 4,800 | 4,825 | 4,775 | 4,825 | +25 | +0.5% | 2,800 |
| 2021/09/14 | 4,795 | 4,800 | 4,770 | 4,800 | +5 | +0.1% | 4,400 |
| 2021/09/13 | 4,780 | 4,795 | 4,745 | 4,795 | +5 | +0.1% | 2,600 |
| 2021/09/10 | 4,780 | 4,790 | 4,755 | 4,790 | +20 | +0.4% | 3,700 |
| 2021/09/09 | 4,795 | 4,795 | 4,735 | 4,770 | -25 | -0.5% | 3,000 |
| 2021/09/08 | 4,745 | 4,795 | 4,695 | 4,795 | +50 | +1.1% | 5,000 |
| 2021/09/07 | 4,650 | 4,745 | 4,580 | 4,745 | +50 | +1.1% | 2,900 |
| 2021/09/06 | 4,645 | 4,695 | 4,645 | 4,695 | +90 | +2% | 1,300 |
| 2021/09/03 | 4,480 | 4,665 | 4,480 | 4,605 | +90 | +2% | 3,100 |
| 2021/09/02 | 4,565 | 4,580 | 4,470 | 4,515 | -65 | -1.4% | 2,000 |
| 2021/09/01 | 4,620 | 4,620 | 4,580 | 4,580 | -40 | -0.9% | 1,200 |
| 2021/08/31 | 4,620 | 4,620 | 4,620 | 4,620 | -55 | -1.2% | 500 |
| 2021/08/30 | 4,700 | 4,700 | 4,560 | 4,675 | -15 | -0.3% | 4,900 |
| 2021/08/27 | 4,660 | 4,690 | 4,645 | 4,690 | -5 | -0.1% | 1,200 |
| 2021/08/26 | 4,715 | 4,715 | 4,695 | 4,695 | +15 | +0.3% | 700 |
| 2021/08/25 | 4,755 | 4,755 | 4,670 | 4,680 | -110 | -2.3% | 2,800 |
| 2021/08/24 | 4,800 | 4,800 | 4,770 | 4,790 | +5 | +0.1% | 1,700 |
| 2021/08/23 | 4,770 | 4,790 | 4,760 | 4,785 | +15 | +0.3% | 1,700 |
| 2021/08/20 | 4,770 | 4,800 | 4,770 | 4,770 | +25 | +0.5% | 2,200 |
| 2021/08/19 | 4,735 | 4,760 | 4,735 | 4,745 | -5 | -0.1% | 600 |
| 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 |
951～
1000
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
