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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,755 | 3,800 | 3,755 | 3,780 | -5 | -0.1% | 3,900 |
| 2019/01/31 | 3,770 | 3,820 | 3,770 | 3,785 | +20 | +0.5% | 2,900 |
| 2019/01/30 | 3,900 | 3,900 | 3,765 | 3,765 | -65 | -1.7% | 4,300 |
| 2019/01/29 | 3,750 | 3,900 | 3,750 | 3,830 | +65 | +1.7% | 3,900 |
| 2019/01/28 | 3,870 | 3,870 | 3,765 | 3,765 | -105 | -2.7% | 6,400 |
| 2019/01/25 | 3,860 | 3,925 | 3,860 | 3,870 | +40 | +1% | 2,100 |
| 2019/01/24 | 3,785 | 3,875 | 3,785 | 3,830 | +75 | +2% | 3,900 |
| 2019/01/23 | 3,775 | 3,845 | 3,755 | 3,755 | -85 | -2.2% | 2,700 |
| 2019/01/22 | 3,860 | 3,885 | 3,825 | 3,840 | -20 | -0.5% | 2,000 |
| 2019/01/21 | 3,905 | 3,915 | 3,845 | 3,860 | -20 | -0.5% | 4,900 |
| 2019/01/18 | 3,830 | 3,900 | 3,830 | 3,880 | +85 | +2.2% | 3,000 |
| 2019/01/17 | 3,765 | 3,825 | 3,765 | 3,795 | +30 | +0.8% | 1,400 |
| 2019/01/16 | 3,775 | 3,780 | 3,760 | 3,765 | -10 | -0.3% | 4,800 |
| 2019/01/15 | 3,770 | 3,805 | 3,770 | 3,775 | +5 | +0.1% | 1,400 |
| 2019/01/11 | 3,785 | 3,800 | 3,760 | 3,770 | +55 | +1.5% | 2,300 |
| 2019/01/10 | 3,735 | 3,735 | 3,680 | 3,715 | -20 | -0.5% | 2,500 |
| 2019/01/09 | 3,735 | 3,745 | 3,700 | 3,735 | +5 | +0.1% | 3,100 |
| 2019/01/08 | 3,745 | 3,755 | 3,715 | 3,730 | -15 | -0.4% | 3,700 |
| 2019/01/07 | 3,750 | 3,795 | 3,715 | 3,745 | +20 | +0.5% | 5,800 |
| 2019/01/04 | 3,745 | 3,760 | 3,645 | 3,725 | -135 | -3.5% | 6,500 |
| 2018/12/28 | 3,780 | 3,885 | 3,780 | 3,860 | +10 | +0.3% | 3,100 |
| 2018/12/27 | 3,855 | 3,860 | 3,790 | 3,850 | +80 | +2.1% | 5,600 |
| 2018/12/26 | 3,915 | 3,915 | 3,615 | 3,770 | +135 | +3.7% | 6,000 |
| 2018/12/25 | 3,685 | 3,885 | 3,615 | 3,635 | -190 | -5% | 12,600 |
| 2018/12/21 | 3,835 | 3,860 | 3,800 | 3,825 | -5 | -0.1% | 5,200 |
| 2018/12/20 | 3,935 | 3,960 | 3,825 | 3,830 | -105 | -2.7% | 12,400 |
| 2018/12/19 | 3,885 | 3,995 | 3,885 | 3,935 | +20 | +0.5% | 4,600 |
| 2018/12/18 | 3,980 | 4,020 | 3,905 | 3,915 | -65 | -1.6% | 7,000 |
| 2018/12/17 | 4,025 | 4,025 | 3,960 | 3,980 | +65 | +1.7% | 5,700 |
| 2018/12/14 | 3,925 | 3,980 | 3,890 | 3,915 | -40 | -1% | 5,300 |
| 2018/12/13 | 3,880 | 4,045 | 3,880 | 3,955 | +55 | +1.4% | 16,100 |
| 2018/12/12 | 3,835 | 3,915 | 3,835 | 3,900 | +40 | +1% | 5,600 |
| 2018/12/11 | 3,890 | 3,935 | 3,830 | 3,860 | -5 | -0.1% | 8,800 |
| 2018/12/10 | 3,895 | 3,905 | 3,830 | 3,865 | -30 | -0.8% | 2,600 |
| 2018/12/07 | 3,910 | 3,930 | 3,890 | 3,895 | -15 | -0.4% | 5,400 |
| 2018/12/06 | 3,945 | 3,955 | 3,910 | 3,910 | -35 | -0.9% | 3,600 |
| 2018/12/05 | 3,995 | 4,005 | 3,945 | 3,945 | -65 | -1.6% | 4,500 |
| 2018/12/04 | 4,035 | 4,045 | 4,005 | 4,010 | -25 | -0.6% | 3,200 |
| 2018/12/03 | 4,075 | 4,090 | 4,015 | 4,035 | -10 | -0.2% | 3,900 |
| 2018/11/30 | 4,035 | 4,045 | 4,000 | 4,045 | +45 | +1.1% | 2,200 |
| 2018/11/29 | 4,020 | 4,040 | 3,985 | 4,000 | -20 | -0.5% | 3,500 |
| 2018/11/28 | 3,995 | 4,080 | 3,970 | 4,020 | +60 | +1.5% | 6,000 |
| 2018/11/27 | 4,000 | 4,000 | 3,920 | 3,960 | +30 | +0.8% | 2,400 |
| 2018/11/26 | 3,940 | 4,000 | 3,900 | 3,930 | -15 | -0.4% | 5,700 |
| 2018/11/22 | 3,940 | 3,945 | 3,925 | 3,945 | +5 | +0.1% | 1,400 |
| 2018/11/21 | 3,920 | 3,945 | 3,920 | 3,940 | +20 | +0.5% | 1,000 |
| 2018/11/20 | 3,935 | 3,940 | 3,920 | 3,920 | -15 | -0.4% | 3,400 |
| 2018/11/19 | 3,935 | 3,940 | 3,925 | 3,935 | ±0 | ±0% | 2,100 |
| 2018/11/16 | 3,980 | 3,980 | 3,935 | 3,935 | -45 | -1.1% | 2,000 |
| 2018/11/15 | 3,985 | 4,010 | 3,965 | 3,980 | ±0 | ±0% | 2,700 |
1601～
1650
件表示中 / 3768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 | 254,100円 | +4.9% | +5.2% | 3.54% | 10.66倍 | 0.84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 | 206,600円 | -3.5% | -8.9% | 2.32% | 7.74倍 | 0.90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 |
| メディキット | 252,000円 | +6.4% | -1.4% | 3.97% | 12.61倍 | 0.82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 |
| リベラウェア | 191,900円 | +59.5% | - | 0.00% | 724.15倍 | 58.87倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| ＩＭＶ | 201,100円 | +7.6% | +5.2% | 1.19% | 21.33倍 | 2.88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
