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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 4,060 | 4,060 | 4,000 | 4,030 | -55 | -1.3% | 5,500 |
| 2018/05/24 | 4,170 | 4,170 | 4,055 | 4,085 | -110 | -2.6% | 4,700 |
| 2018/05/23 | 4,170 | 4,220 | 4,160 | 4,195 | -25 | -0.6% | 2,400 |
| 2018/05/22 | 4,200 | 4,220 | 4,180 | 4,220 | +25 | +0.6% | 1,700 |
| 2018/05/21 | 4,230 | 4,230 | 4,185 | 4,195 | -20 | -0.5% | 4,500 |
| 2018/05/18 | 4,250 | 4,250 | 4,195 | 4,215 | -10 | -0.2% | 1,700 |
| 2018/05/17 | 4,190 | 4,225 | 4,190 | 4,225 | +35 | +0.8% | 2,100 |
| 2018/05/16 | 4,150 | 4,210 | 4,145 | 4,190 | +40 | +1% | 4,100 |
| 2018/05/15 | 4,185 | 4,185 | 4,090 | 4,150 | ±0 | ±0% | 5,100 |
| 2018/05/14 | 4,180 | 4,180 | 4,140 | 4,150 | +25 | +0.6% | 2,400 |
| 2018/05/11 | 4,250 | 4,250 | 4,100 | 4,125 | -135 | -3.2% | 7,800 |
| 2018/05/10 | 4,105 | 4,295 | 4,050 | 4,260 | +155 | +3.8% | 4,600 |
| 2018/05/09 | 4,170 | 4,180 | 4,070 | 4,105 | -65 | -1.6% | 3,000 |
| 2018/05/08 | 4,155 | 4,240 | 4,130 | 4,170 | +10 | +0.2% | 4,500 |
| 2018/05/07 | 4,050 | 4,160 | 3,995 | 4,160 | +75 | +1.8% | 5,000 |
| 2018/05/02 | 4,095 | 4,095 | 4,055 | 4,085 | -10 | -0.2% | 2,400 |
| 2018/05/01 | 4,150 | 4,150 | 4,095 | 4,095 | -55 | -1.3% | 2,400 |
| 2018/04/27 | 4,095 | 4,150 | 4,060 | 4,150 | +30 | +0.7% | 2,900 |
| 2018/04/26 | 4,050 | 4,120 | 4,050 | 4,120 | +45 | +1.1% | 5,100 |
| 2018/04/25 | 3,995 | 4,095 | 3,990 | 4,075 | +20 | +0.5% | 3,900 |
| 2018/04/24 | 3,975 | 4,055 | 3,960 | 4,055 | +90 | +2.3% | 5,500 |
| 2018/04/23 | 3,990 | 4,000 | 3,940 | 3,965 | +25 | +0.6% | 3,800 |
| 2018/04/20 | 3,995 | 3,995 | 3,935 | 3,940 | -55 | -1.4% | 6,200 |
| 2018/04/19 | 3,970 | 4,015 | 3,970 | 3,995 | +30 | +0.8% | 3,700 |
| 2018/04/18 | 3,985 | 4,030 | 3,950 | 3,965 | -20 | -0.5% | 3,900 |
| 2018/04/17 | 4,035 | 4,035 | 3,960 | 3,985 | -65 | -1.6% | 3,600 |
| 2018/04/16 | 4,020 | 4,075 | 4,020 | 4,050 | +35 | +0.9% | 2,900 |
| 2018/04/13 | 3,930 | 4,015 | 3,930 | 4,015 | +110 | +2.8% | 2,800 |
| 2018/04/12 | 3,940 | 3,940 | 3,885 | 3,905 | -35 | -0.9% | 4,600 |
| 2018/04/11 | 3,975 | 3,985 | 3,900 | 3,940 | -35 | -0.9% | 8,000 |
| 2018/04/10 | 4,000 | 4,000 | 3,925 | 3,975 | -60 | -1.5% | 8,400 |
| 2018/04/09 | 4,075 | 4,090 | 4,010 | 4,035 | -50 | -1.2% | 6,200 |
| 2018/04/06 | 4,090 | 4,125 | 4,080 | 4,085 | -20 | -0.5% | 5,700 |
| 2018/04/05 | 4,185 | 4,185 | 4,090 | 4,105 | -55 | -1.3% | 5,900 |
| 2018/04/04 | 4,220 | 4,220 | 4,130 | 4,160 | -25 | -0.6% | 6,300 |
| 2018/04/03 | 4,210 | 4,225 | 4,180 | 4,185 | -80 | -1.9% | 4,000 |
| 2018/04/02 | 4,170 | 4,485 | 4,170 | 4,265 | +100 | +2.4% | 13,300 |
| 2018/03/30 | 4,280 | 4,280 | 4,150 | 4,165 | -55 | -1.3% | 4,400 |
| 2018/03/29 | 4,250 | 4,250 | 4,180 | 4,220 | +20 | +0.5% | 1,600 |
| 2018/03/28 | 4,200 | 4,235 | 4,160 | 4,200 | -80 | -1.9% | 4,000 |
| 2018/03/27 | 4,230 | 4,280 | 4,220 | 4,280 | +65 | +1.5% | 6,800 |
| 2018/03/26 | 4,260 | 4,260 | 4,175 | 4,215 | -55 | -1.3% | 6,900 |
| 2018/03/23 | 4,350 | 4,425 | 4,270 | 4,270 | -135 | -3.1% | 9,300 |
| 2018/03/22 | 4,360 | 4,410 | 4,340 | 4,405 | +115 | +2.7% | 7,100 |
| 2018/03/20 | 4,360 | 4,360 | 4,285 | 4,290 | -70 | -1.6% | 4,000 |
| 2018/03/19 | 4,465 | 4,465 | 4,360 | 4,360 | -105 | -2.4% | 4,300 |
| 2018/03/16 | 4,570 | 4,570 | 4,400 | 4,465 | -75 | -1.7% | 4,800 |
| 2018/03/15 | 4,450 | 4,575 | 4,450 | 4,540 | +90 | +2% | 6,500 |
| 2018/03/14 | 4,435 | 4,480 | 4,435 | 4,450 | ±0 | ±0% | 1,500 |
| 2018/03/13 | 4,440 | 4,460 | 4,435 | 4,450 | -5 | -0.1% | 2,300 |
1701～
1750
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
