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 |
|---|---|---|---|---|---|---|---|
| 2020/01/20 | 4,390 | 4,390 | 4,350 | 4,355 | +5 | +0.1% | 2,000 |
| 2020/01/17 | 4,430 | 4,430 | 4,350 | 4,350 | -45 | -1% | 1,700 |
| 2020/01/16 | 4,400 | 4,405 | 4,395 | 4,395 | -5 | -0.1% | 1,700 |
| 2020/01/15 | 4,405 | 4,405 | 4,390 | 4,400 | -5 | -0.1% | 1,300 |
| 2020/01/14 | 4,415 | 4,420 | 4,400 | 4,405 | -10 | -0.2% | 1,800 |
| 2020/01/10 | 4,435 | 4,460 | 4,410 | 4,415 | +20 | +0.5% | 2,000 |
| 2020/01/09 | 4,400 | 4,450 | 4,390 | 4,395 | +5 | +0.1% | 1,900 |
| 2020/01/08 | 4,450 | 4,450 | 4,390 | 4,390 | -60 | -1.3% | 2,700 |
| 2020/01/07 | 4,410 | 4,450 | 4,410 | 4,450 | +30 | +0.7% | 1,300 |
| 2020/01/06 | 4,420 | 4,420 | 4,410 | 4,420 | ±0 | ±0% | 1,200 |
| 2019/12/30 | 4,400 | 4,450 | 4,400 | 4,420 | -15 | -0.3% | 2,200 |
| 2019/12/27 | 4,440 | 4,440 | 4,420 | 4,435 | +5 | +0.1% | 1,200 |
| 2019/12/26 | 4,415 | 4,430 | 4,415 | 4,430 | -5 | -0.1% | 1,300 |
| 2019/12/25 | 4,450 | 4,450 | 4,435 | 4,435 | -30 | -0.7% | 800 |
| 2019/12/24 | 4,465 | 4,485 | 4,460 | 4,465 | -15 | -0.3% | 900 |
| 2019/12/23 | 4,485 | 4,490 | 4,460 | 4,480 | -10 | -0.2% | 2,400 |
| 2019/12/20 | 4,440 | 4,490 | 4,440 | 4,490 | +50 | +1.1% | 5,100 |
| 2019/12/19 | 4,455 | 4,455 | 4,425 | 4,440 | -15 | -0.3% | 2,100 |
| 2019/12/18 | 4,420 | 4,455 | 4,380 | 4,455 | +60 | +1.4% | 3,500 |
| 2019/12/17 | 4,405 | 4,405 | 4,385 | 4,395 | ±0 | ±0% | 2,300 |
| 2019/12/16 | 4,395 | 4,400 | 4,380 | 4,395 | ±0 | ±0% | 2,800 |
| 2019/12/13 | 4,395 | 4,395 | 4,370 | 4,395 | +25 | +0.6% | 6,600 |
| 2019/12/12 | 4,380 | 4,380 | 4,335 | 4,370 | +30 | +0.7% | 1,600 |
| 2019/12/11 | 4,350 | 4,390 | 4,335 | 4,340 | +10 | +0.2% | 2,300 |
| 2019/12/10 | 4,290 | 4,335 | 4,290 | 4,330 | +40 | +0.9% | 2,000 |
| 2019/12/09 | 4,295 | 4,295 | 4,290 | 4,290 | -5 | -0.1% | 1,000 |
| 2019/12/06 | 4,290 | 4,295 | 4,290 | 4,295 | -5 | -0.1% | 1,100 |
| 2019/12/05 | 4,300 | 4,305 | 4,290 | 4,300 | -10 | -0.2% | 1,200 |
| 2019/12/04 | 4,315 | 4,335 | 4,310 | 4,310 | -25 | -0.6% | 1,300 |
| 2019/12/03 | 4,295 | 4,365 | 4,295 | 4,335 | +30 | +0.7% | 1,900 |
| 2019/12/02 | 4,335 | 4,335 | 4,300 | 4,305 | ±0 | ±0% | 2,400 |
| 2019/11/29 | 4,305 | 4,305 | 4,305 | 4,305 | -5 | -0.1% | 100 |
| 2019/11/28 | 4,305 | 4,330 | 4,290 | 4,310 | ±0 | ±0% | 2,200 |
| 2019/11/27 | 4,240 | 4,310 | 4,240 | 4,310 | +90 | +2.1% | 2,900 |
| 2019/11/26 | 4,215 | 4,240 | 4,215 | 4,220 | +10 | +0.2% | 2,500 |
| 2019/11/25 | 4,215 | 4,215 | 4,210 | 4,210 | ±0 | ±0% | 600 |
| 2019/11/22 | 4,200 | 4,210 | 4,200 | 4,210 | -20 | -0.5% | 800 |
| 2019/11/21 | 4,210 | 4,235 | 4,210 | 4,230 | +10 | +0.2% | 1,200 |
| 2019/11/20 | 4,205 | 4,220 | 4,205 | 4,220 | +15 | +0.4% | 3,700 |
| 2019/11/19 | 4,210 | 4,210 | 4,185 | 4,205 | +15 | +0.4% | 900 |
| 2019/11/18 | 4,240 | 4,240 | 4,175 | 4,190 | -55 | -1.3% | 1,100 |
| 2019/11/15 | 4,250 | 4,250 | 4,245 | 4,245 | +30 | +0.7% | 700 |
| 2019/11/14 | 4,230 | 4,255 | 4,215 | 4,215 | -35 | -0.8% | 800 |
| 2019/11/13 | 4,270 | 4,295 | 4,250 | 4,250 | -20 | -0.5% | 1,000 |
| 2019/11/12 | 4,280 | 4,295 | 4,255 | 4,270 | -50 | -1.2% | 1,500 |
| 2019/11/11 | 4,280 | 4,345 | 4,280 | 4,320 | +40 | +0.9% | 3,600 |
| 2019/11/08 | 4,295 | 4,295 | 4,275 | 4,280 | ±0 | ±0% | 1,300 |
| 2019/11/07 | 4,290 | 4,290 | 4,265 | 4,280 | -70 | -1.6% | 1,200 |
| 2019/11/06 | 4,260 | 4,350 | 4,205 | 4,350 | +90 | +2.1% | 3,200 |
| 2019/11/05 | 4,220 | 4,270 | 4,120 | 4,260 | +40 | +0.9% | 2,800 |
1301～
1350
件表示中 / 3699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% | 8.61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 |
| 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 |
| 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 |
| リズム | 371,000円 | - | - | - | - | 0.98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 |
| ＩＭＶ | 158,200円 | +7.6% | +5.2% | 1.52% | 16.78倍 | 2.26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
