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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 4,300 | 4,305 | 4,285 | 4,305 | +15 | +0.3% | 11,700 |
| 2018/10/17 | 4,300 | 4,320 | 4,285 | 4,290 | +10 | +0.2% | 4,900 |
| 2018/10/16 | 4,325 | 4,325 | 4,270 | 4,280 | -70 | -1.6% | 3,800 |
| 2018/10/15 | 4,350 | 4,355 | 4,340 | 4,350 | ±0 | ±0% | 3,800 |
| 2018/10/12 | 4,355 | 4,400 | 4,345 | 4,350 | -20 | -0.5% | 2,500 |
| 2018/10/11 | 4,435 | 4,450 | 4,360 | 4,370 | -95 | -2.1% | 4,600 |
| 2018/10/10 | 4,500 | 4,500 | 4,405 | 4,465 | -55 | -1.2% | 4,500 |
| 2018/10/09 | 4,675 | 4,675 | 4,510 | 4,520 | -130 | -2.8% | 1,800 |
| 2018/10/05 | 4,680 | 4,685 | 4,555 | 4,650 | ±0 | ±0% | 2,900 |
| 2018/10/04 | 4,585 | 4,675 | 4,585 | 4,650 | +70 | +1.5% | 1,400 |
| 2018/10/03 | 4,650 | 4,650 | 4,580 | 4,580 | -70 | -1.5% | 4,300 |
| 2018/10/02 | 4,670 | 4,720 | 4,625 | 4,650 | -20 | -0.4% | 4,000 |
| 2018/10/01 | 4,720 | 4,720 | 4,600 | 4,670 | -60 | -1.3% | 5,500 |
| 2018/09/28 | 4,750 | 4,750 | 4,680 | 4,730 | -30 | -0.6% | 2,600 |
| 2018/09/27 | 4,820 | 4,820 | 4,680 | 4,760 | -60 | -1.2% | 5,900 |
| 2018/09/26 | 4,890 | 4,890 | 4,765 | 4,820 | -135 | -2.7% | 12,300 |
| 2018/09/25 | 4,725 | 4,955 | 4,725 | 4,955 | +255 | +5.4% | 7,800 |
| 2018/09/21 | 4,690 | 4,710 | 4,620 | 4,700 | +40 | +0.9% | 8,900 |
| 2018/09/20 | 4,650 | 4,670 | 4,605 | 4,660 | +10 | +0.2% | 5,200 |
| 2018/09/19 | 4,645 | 4,710 | 4,555 | 4,650 | +145 | +3.2% | 10,200 |
| 2018/09/18 | 4,500 | 4,520 | 4,465 | 4,505 | +80 | +1.8% | 9,100 |
| 2018/09/14 | 4,410 | 4,435 | 4,335 | 4,425 | +50 | +1.1% | 7,000 |
| 2018/09/13 | 4,355 | 4,375 | 4,325 | 4,375 | ±0 | ±0% | 2,400 |
| 2018/09/12 | 4,370 | 4,395 | 4,360 | 4,375 | +10 | +0.2% | 2,300 |
| 2018/09/11 | 4,350 | 4,395 | 4,345 | 4,365 | +40 | +0.9% | 3,900 |
| 2018/09/10 | 4,340 | 4,340 | 4,300 | 4,325 | +35 | +0.8% | 5,700 |
| 2018/09/07 | 4,280 | 4,300 | 4,270 | 4,290 | +5 | +0.1% | 6,300 |
| 2018/09/06 | 4,295 | 4,300 | 4,275 | 4,285 | -10 | -0.2% | 2,300 |
| 2018/09/05 | 4,295 | 4,315 | 4,290 | 4,295 | +10 | +0.2% | 2,500 |
| 2018/09/04 | 4,340 | 4,340 | 4,270 | 4,285 | -60 | -1.4% | 3,200 |
| 2018/09/03 | 4,370 | 4,415 | 4,345 | 4,345 | ±0 | ±0% | 3,400 |
| 2018/08/31 | 4,350 | 4,375 | 4,330 | 4,345 | -45 | -1% | 3,500 |
| 2018/08/30 | 4,345 | 4,390 | 4,320 | 4,390 | +45 | +1% | 2,800 |
| 2018/08/29 | 4,305 | 4,360 | 4,305 | 4,345 | +40 | +0.9% | 1,800 |
| 2018/08/28 | 4,340 | 4,345 | 4,305 | 4,305 | +5 | +0.1% | 2,800 |
| 2018/08/27 | 4,230 | 4,330 | 4,225 | 4,300 | +65 | +1.5% | 3,100 |
| 2018/08/24 | 4,250 | 4,255 | 4,230 | 4,235 | -15 | -0.4% | 2,800 |
| 2018/08/23 | 4,250 | 4,320 | 4,245 | 4,250 | +10 | +0.2% | 2,200 |
| 2018/08/22 | 4,240 | 4,285 | 4,230 | 4,240 | -10 | -0.2% | 2,200 |
| 2018/08/21 | 4,290 | 4,290 | 4,250 | 4,250 | -70 | -1.6% | 2,400 |
| 2018/08/20 | 4,395 | 4,395 | 4,320 | 4,320 | -75 | -1.7% | 2,800 |
| 2018/08/17 | 4,360 | 4,400 | 4,360 | 4,395 | -5 | -0.1% | 1,200 |
| 2018/08/16 | 4,420 | 4,430 | 4,395 | 4,400 | -55 | -1.2% | 1,000 |
| 2018/08/15 | 4,450 | 4,455 | 4,420 | 4,455 | +25 | +0.6% | 1,700 |
| 2018/08/14 | 4,455 | 4,455 | 4,430 | 4,430 | +20 | +0.5% | 1,300 |
| 2018/08/13 | 4,315 | 4,420 | 4,315 | 4,410 | +95 | +2.2% | 5,000 |
| 2018/08/10 | 4,350 | 4,390 | 4,315 | 4,315 | -45 | -1% | 1,800 |
| 2018/08/09 | 4,360 | 4,395 | 4,320 | 4,360 | -10 | -0.2% | 2,500 |
| 2018/08/08 | 4,450 | 4,450 | 4,370 | 4,370 | -50 | -1.1% | 3,200 |
| 2018/08/07 | 4,390 | 4,420 | 4,385 | 4,420 | +70 | +1.6% | 2,300 |
1601～
1650
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
