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 |
|---|---|---|---|---|---|---|---|
| 2020/04/01 | 4,100 | 4,240 | 4,050 | 4,055 | -35 | -0.9% | 4,800 |
| 2020/03/31 | 4,100 | 4,100 | 4,030 | 4,090 | -10 | -0.2% | 2,100 |
| 2020/03/30 | 4,100 | 4,100 | 4,045 | 4,100 | -220 | -5.1% | 5,500 |
| 2020/03/27 | 4,040 | 4,320 | 3,950 | 4,320 | +280 | +6.9% | 6,900 |
| 2020/03/26 | 3,910 | 4,040 | 3,910 | 4,040 | -5 | -0.1% | 4,100 |
| 2020/03/25 | 4,045 | 4,045 | 3,730 | 4,045 | +65 | +1.6% | 4,100 |
| 2020/03/24 | 4,085 | 4,085 | 3,850 | 3,980 | -180 | -4.3% | 4,200 |
| 2020/03/23 | 3,605 | 4,160 | 3,605 | 4,160 | +625 | +17.7% | 7,600 |
| 2020/03/19 | 3,680 | 3,700 | 3,455 | 3,535 | +135 | +4% | 3,600 |
| 2020/03/18 | 3,415 | 3,445 | 3,345 | 3,400 | -15 | -0.4% | 2,400 |
| 2020/03/17 | 3,415 | 3,415 | 3,280 | 3,415 | +20 | +0.6% | 5,500 |
| 2020/03/16 | 3,420 | 3,420 | 3,380 | 3,395 | +115 | +3.5% | 1,900 |
| 2020/03/13 | 3,220 | 3,295 | 3,200 | 3,280 | -430 | -11.6% | 12,200 |
| 2020/03/12 | 3,865 | 3,865 | 3,710 | 3,710 | -165 | -4.3% | 5,400 |
| 2020/03/11 | 3,810 | 3,885 | 3,810 | 3,875 | +75 | +2% | 1,600 |
| 2020/03/10 | 3,800 | 3,970 | 3,790 | 3,800 | -35 | -0.9% | 3,400 |
| 2020/03/09 | 3,835 | 3,930 | 3,835 | 3,835 | -75 | -1.9% | 1,300 |
| 2020/03/06 | 3,915 | 3,945 | 3,895 | 3,910 | -20 | -0.5% | 4,100 |
| 2020/03/05 | 4,055 | 4,055 | 3,930 | 3,930 | -20 | -0.5% | 3,500 |
| 2020/03/04 | 3,930 | 4,035 | 3,930 | 3,950 | -10 | -0.3% | 2,800 |
| 2020/03/03 | 4,005 | 4,030 | 3,955 | 3,960 | -45 | -1.1% | 5,600 |
| 2020/03/02 | 3,940 | 4,085 | 3,930 | 4,005 | -5 | -0.1% | 2,900 |
| 2020/02/28 | 4,035 | 4,075 | 3,945 | 4,010 | -135 | -3.3% | 4,200 |
| 2020/02/27 | 4,200 | 4,280 | 4,120 | 4,145 | -105 | -2.5% | 6,400 |
| 2020/02/26 | 4,240 | 4,310 | 4,240 | 4,250 | +50 | +1.2% | 2,400 |
| 2020/02/25 | 4,250 | 4,315 | 4,200 | 4,200 | -125 | -2.9% | 5,200 |
| 2020/02/21 | 4,310 | 4,335 | 4,310 | 4,325 | -15 | -0.3% | 1,000 |
| 2020/02/20 | 4,305 | 4,370 | 4,305 | 4,340 | +55 | +1.3% | 1,400 |
| 2020/02/19 | 4,305 | 4,330 | 4,285 | 4,285 | -20 | -0.5% | 4,300 |
| 2020/02/18 | 4,300 | 4,320 | 4,300 | 4,305 | +5 | +0.1% | 800 |
| 2020/02/17 | 4,325 | 4,355 | 4,295 | 4,300 | -25 | -0.6% | 2,800 |
| 2020/02/14 | 4,325 | 4,350 | 4,305 | 4,325 | +20 | +0.5% | 1,200 |
| 2020/02/13 | 4,275 | 4,305 | 4,275 | 4,305 | +20 | +0.5% | 800 |
| 2020/02/12 | 4,285 | 4,290 | 4,285 | 4,285 | +10 | +0.2% | 1,100 |
| 2020/02/10 | 4,275 | 4,275 | 4,270 | 4,275 | -40 | -0.9% | 800 |
| 2020/02/07 | 4,300 | 4,345 | 4,285 | 4,315 | +20 | +0.5% | 1,100 |
| 2020/02/06 | 4,330 | 4,330 | 4,275 | 4,295 | +35 | +0.8% | 1,600 |
| 2020/02/05 | 4,235 | 4,290 | 4,235 | 4,260 | +40 | +0.9% | 700 |
| 2020/02/04 | 4,240 | 4,265 | 4,220 | 4,220 | -20 | -0.5% | 500 |
| 2020/02/03 | 4,300 | 4,300 | 4,240 | 4,240 | -70 | -1.6% | 4,500 |
| 2020/01/31 | 4,395 | 4,435 | 4,180 | 4,310 | -170 | -3.8% | 2,400 |
| 2020/01/30 | 4,205 | 4,480 | 4,185 | 4,480 | +275 | +6.5% | 2,800 |
| 2020/01/29 | 4,280 | 4,280 | 4,185 | 4,205 | -85 | -2% | 1,600 |
| 2020/01/28 | 4,325 | 4,385 | 4,290 | 4,290 | -50 | -1.2% | 3,700 |
| 2020/01/27 | 4,335 | 4,360 | 4,335 | 4,340 | +5 | +0.1% | 1,400 |
| 2020/01/24 | 4,410 | 4,410 | 4,335 | 4,335 | -45 | -1% | 2,000 |
| 2020/01/23 | 4,350 | 4,385 | 4,350 | 4,380 | +15 | +0.3% | 1,000 |
| 2020/01/22 | 4,365 | 4,375 | 4,355 | 4,365 | ±0 | ±0% | 1,300 |
| 2020/01/21 | 4,355 | 4,370 | 4,350 | 4,365 | +10 | +0.2% | 1,000 |
| 2020/01/20 | 4,390 | 4,390 | 4,350 | 4,355 | +5 | +0.1% | 2,000 |
1251～
1300
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
