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 |
|---|---|---|---|---|---|---|---|
| 2020/07/03 | 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 |
| 2020/06/16 | 4,445 | 4,445 | 4,375 | 4,385 | +35 | +0.8% | 1,300 |
| 2020/06/15 | 4,445 | 4,445 | 4,350 | 4,350 | -25 | -0.6% | 3,000 |
| 2020/06/12 | 4,400 | 4,450 | 4,375 | 4,375 | -25 | -0.6% | 3,200 |
| 2020/06/11 | 4,415 | 4,460 | 4,380 | 4,400 | +20 | +0.5% | 1,800 |
| 2020/06/10 | 4,430 | 4,430 | 4,375 | 4,380 | -50 | -1.1% | 1,200 |
| 2020/06/09 | 4,380 | 4,430 | 4,380 | 4,430 | +15 | +0.3% | 1,100 |
| 2020/06/08 | 4,385 | 4,415 | 4,385 | 4,415 | -5 | -0.1% | 1,100 |
| 2020/06/05 | 4,410 | 4,420 | 4,375 | 4,420 | +20 | +0.5% | 1,300 |
| 2020/06/04 | 4,425 | 4,425 | 4,375 | 4,400 | +35 | +0.8% | 900 |
| 2020/06/03 | 4,385 | 4,385 | 4,365 | 4,365 | -75 | -1.7% | 1,400 |
| 2020/06/02 | 4,375 | 4,450 | 4,375 | 4,440 | +65 | +1.5% | 1,300 |
| 2020/06/01 | 4,375 | 4,375 | 4,360 | 4,375 | ±0 | ±0% | 800 |
| 2020/05/29 | 4,440 | 4,440 | 4,345 | 4,375 | ±0 | ±0% | 1,800 |
| 2020/05/28 | 4,280 | 4,375 | 4,280 | 4,375 | +70 | +1.6% | 4,600 |
| 2020/05/27 | 4,285 | 4,310 | 4,285 | 4,305 | +15 | +0.3% | 1,000 |
| 2020/05/26 | 4,325 | 4,335 | 4,290 | 4,290 | -135 | -3.1% | 4,700 |
| 2020/05/25 | 4,380 | 4,425 | 4,320 | 4,425 | +125 | +2.9% | 300 |
| 2020/05/22 | 4,300 | 4,300 | 4,300 | 4,300 | -10 | -0.2% | 200 |
| 2020/05/21 | 4,360 | 4,370 | 4,305 | 4,310 | -60 | -1.4% | 2,300 |
| 2020/05/20 | 4,360 | 4,370 | 4,340 | 4,370 | +10 | +0.2% | 1,900 |
| 2020/05/19 | 4,305 | 4,360 | 4,305 | 4,360 | +30 | +0.7% | 1,500 |
| 2020/05/18 | 4,370 | 4,400 | 4,300 | 4,330 | -20 | -0.5% | 2,800 |
| 2020/05/15 | 4,350 | 4,395 | 4,345 | 4,350 | ±0 | ±0% | 1,200 |
| 2020/05/14 | 4,375 | 4,390 | 4,350 | 4,350 | -25 | -0.6% | 1,000 |
| 2020/05/13 | 4,400 | 4,430 | 4,320 | 4,375 | -40 | -0.9% | 2,200 |
| 2020/05/12 | 4,405 | 4,450 | 4,405 | 4,415 | ±0 | ±0% | 1,500 |
| 2020/05/11 | 4,460 | 4,575 | 4,415 | 4,415 | +25 | +0.6% | 4,700 |
| 2020/05/08 | 4,395 | 4,415 | 4,390 | 4,390 | +45 | +1% | 1,400 |
| 2020/05/07 | 4,345 | 4,345 | 4,345 | 4,345 | -20 | -0.5% | 300 |
| 2020/05/01 | 4,325 | 4,395 | 4,325 | 4,365 | -20 | -0.5% | 600 |
| 2020/04/30 | 4,450 | 4,450 | 4,305 | 4,385 | -65 | -1.5% | 2,400 |
| 2020/04/28 | 4,435 | 4,450 | 4,390 | 4,450 | +5 | +0.1% | 3,700 |
| 2020/04/27 | 4,400 | 4,445 | 4,400 | 4,445 | +40 | +0.9% | 2,400 |
| 2020/04/24 | 4,410 | 4,460 | 4,405 | 4,405 | -65 | -1.5% | 1,300 |
| 2020/04/23 | 4,430 | 4,470 | 4,430 | 4,470 | +5 | +0.1% | 1,300 |
| 2020/04/22 | 4,390 | 4,485 | 4,390 | 4,465 | +45 | +1% | 3,500 |
| 2020/04/21 | 4,370 | 4,420 | 4,370 | 4,420 | +50 | +1.1% | 1,400 |
1201～
1250
件表示中 / 3711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 | 216,200円 | +4.9% | +5.2% | 4.16% | 9.06倍 | 0.71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 | 280,500円 | +3.3% | +2.0% | 3.96% | 7.61倍 | 0.82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 | 189,000円 | -3.5% | -8.9% | 2.54% | 7.08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 |
| ＩＭＶ | 192,600円 | +7.6% | +5.2% | 1.25% | 20.43倍 | 2.76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 |
| Ｖテクノロジー | 314,500円 | +21.3% | +122.1% | 2.54% | 11.01倍 | 0.88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
