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 |
|---|---|---|---|---|---|---|---|
| 2020/08/28 | 4,480 | 4,550 | 4,480 | 4,520 | -30 | -0.7% | 1,900 |
| 2020/08/27 | 4,500 | 4,565 | 4,500 | 4,550 | +50 | +1.1% | 400 |
| 2020/08/26 | 4,500 | 4,500 | 4,500 | 4,500 | -5 | -0.1% | 100 |
| 2020/08/25 | 4,480 | 4,510 | 4,480 | 4,505 | +30 | +0.7% | 900 |
| 2020/08/24 | 4,575 | 4,625 | 4,475 | 4,475 | -85 | -1.9% | 2,200 |
| 2020/08/21 | 4,565 | 4,570 | 4,530 | 4,560 | +55 | +1.2% | 1,100 |
| 2020/08/20 | 4,550 | 4,580 | 4,470 | 4,505 | +10 | +0.2% | 2,800 |
| 2020/08/19 | 4,415 | 4,520 | 4,415 | 4,495 | +85 | +1.9% | 700 |
| 2020/08/18 | 4,435 | 4,440 | 4,405 | 4,410 | -25 | -0.6% | 1,300 |
| 2020/08/17 | 4,475 | 4,540 | 4,405 | 4,435 | -110 | -2.4% | 2,900 |
| 2020/08/14 | 4,580 | 4,650 | 4,545 | 4,545 | -105 | -2.3% | 3,200 |
| 2020/08/13 | 4,645 | 4,650 | 4,600 | 4,650 | +10 | +0.2% | 2,200 |
| 2020/08/12 | 4,600 | 4,640 | 4,525 | 4,640 | +40 | +0.9% | 2,000 |
| 2020/08/11 | 4,500 | 4,600 | 4,500 | 4,600 | +110 | +2.4% | 3,000 |
| 2020/08/07 | 4,520 | 4,520 | 4,490 | 4,490 | +20 | +0.4% | 2,200 |
| 2020/08/06 | 4,390 | 4,480 | 4,390 | 4,470 | +80 | +1.8% | 1,200 |
| 2020/08/05 | 4,335 | 4,395 | 4,335 | 4,390 | +40 | +0.9% | 3,200 |
| 2020/08/04 | 4,300 | 4,350 | 4,225 | 4,350 | +50 | +1.2% | 1,600 |
| 2020/08/03 | 4,400 | 4,400 | 4,255 | 4,300 | -100 | -2.3% | 3,000 |
| 2020/07/31 | 4,405 | 4,460 | 4,400 | 4,400 | -55 | -1.2% | 1,700 |
| 2020/07/30 | 4,460 | 4,460 | 4,455 | 4,455 | -5 | -0.1% | 700 |
| 2020/07/29 | 4,455 | 4,465 | 4,450 | 4,460 | +50 | +1.1% | 1,400 |
| 2020/07/28 | 4,460 | 4,460 | 4,400 | 4,410 | -50 | -1.1% | 500 |
| 2020/07/27 | 4,410 | 4,460 | 4,410 | 4,460 | +45 | +1% | 2,000 |
| 2020/07/22 | 4,570 | 4,570 | 4,415 | 4,415 | -155 | -3.4% | 800 |
| 2020/07/21 | 4,380 | 4,570 | 4,380 | 4,570 | +150 | +3.4% | 2,000 |
| 2020/07/20 | 4,565 | 4,565 | 4,405 | 4,420 | -145 | -3.2% | 4,900 |
| 2020/07/17 | 4,600 | 4,600 | 4,500 | 4,565 | -35 | -0.8% | 1,600 |
| 2020/07/16 | 4,580 | 4,615 | 4,535 | 4,600 | +25 | +0.5% | 3,400 |
| 2020/07/15 | 4,505 | 4,575 | 4,505 | 4,575 | +70 | +1.6% | 2,600 |
| 2020/07/14 | 4,520 | 4,550 | 4,470 | 4,505 | -15 | -0.3% | 3,200 |
| 2020/07/13 | 4,450 | 4,600 | 4,450 | 4,520 | +105 | +2.4% | 5,800 |
| 2020/07/10 | 4,410 | 4,480 | 4,410 | 4,415 | +5 | +0.1% | 2,600 |
| 2020/07/09 | 4,515 | 4,515 | 4,410 | 4,410 | -105 | -2.3% | 2,900 |
| 2020/07/08 | 4,490 | 4,520 | 4,490 | 4,515 | -115 | -2.5% | 4,600 |
| 2020/07/07 | 4,510 | 4,630 | 4,490 | 4,630 | +120 | +2.7% | 2,300 |
| 2020/07/06 | 4,545 | 4,570 | 4,460 | 4,510 | +15 | +0.3% | 2,300 |
| 2020/07/03 | 4,400 | 4,495 | 4,400 | 4,495 | +55 | +1.2% | 2,400 |
| 2020/07/02 | 4,505 | 4,505 | 4,370 | 4,440 | +25 | +0.6% | 2,800 |
| 2020/07/01 | 4,555 | 4,555 | 4,355 | 4,415 | -75 | -1.7% | 2,900 |
| 2020/06/30 | 4,575 | 4,575 | 4,490 | 4,490 | -55 | -1.2% | 300 |
| 2020/06/29 | 4,485 | 4,580 | 4,340 | 4,545 | -10 | -0.2% | 4,900 |
| 2020/06/26 | 4,490 | 4,570 | 4,470 | 4,555 | +95 | +2.1% | 3,600 |
| 2020/06/25 | 4,400 | 4,475 | 4,400 | 4,460 | +105 | +2.4% | 3,500 |
| 2020/06/24 | 4,335 | 4,355 | 4,325 | 4,355 | +15 | +0.3% | 1,400 |
| 2020/06/23 | 4,330 | 4,340 | 4,330 | 4,340 | ±0 | ±0% | 800 |
| 2020/06/22 | 4,360 | 4,395 | 4,340 | 4,340 | -20 | -0.5% | 4,200 |
| 2020/06/19 | 4,335 | 4,360 | 4,335 | 4,360 | +25 | +0.6% | 800 |
| 2020/06/18 | 4,430 | 4,430 | 4,335 | 4,335 | -30 | -0.7% | 1,700 |
| 2020/06/17 | 4,365 | 4,380 | 4,360 | 4,365 | -20 | -0.5% | 900 |
1151～
1200
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 | 205,300円 | +4.9% | +5.2% | 4.38% | 8.60倍 | 0.67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 | 181,300円 | -3.5% | -8.9% | 2.65% | 6.79倍 | 0.79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 | 371,000円 | +1.2% | +27.1% | 1.97% | 30.62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 | 316,000円 | +21.3% | +122.1% | 2.53% | 11.06倍 | 0.89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
