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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/03/12 | 4,500 | 4,500 | 4,455 | 4,455 | -40 | -0.9% | 4,700 |
| 2018/03/09 | 4,460 | 4,495 | 4,455 | 4,495 | +55 | +1.2% | 3,800 |
| 2018/03/08 | 4,350 | 4,500 | 4,350 | 4,440 | +95 | +2.2% | 7,500 |
| 2018/03/07 | 4,390 | 4,400 | 4,320 | 4,345 | -50 | -1.1% | 6,400 |
| 2018/03/06 | 4,315 | 4,415 | 4,315 | 4,395 | +80 | +1.9% | 4,200 |
| 2018/03/05 | 4,290 | 4,340 | 4,235 | 4,315 | +35 | +0.8% | 8,000 |
| 2018/03/02 | 4,325 | 4,325 | 4,260 | 4,280 | -100 | -2.3% | 7,400 |
| 2018/03/01 | 4,425 | 4,430 | 4,380 | 4,380 | -45 | -1% | 4,200 |
| 2018/02/28 | 4,420 | 4,475 | 4,420 | 4,425 | -25 | -0.6% | 2,400 |
| 2018/02/27 | 4,500 | 4,500 | 4,435 | 4,450 | -60 | -1.3% | 3,300 |
| 2018/02/26 | 4,630 | 4,630 | 4,500 | 4,510 | -85 | -1.8% | 2,000 |
| 2018/02/23 | 4,495 | 4,595 | 4,450 | 4,595 | +170 | +3.8% | 5,300 |
| 2018/02/22 | 4,475 | 4,485 | 4,415 | 4,425 | -95 | -2.1% | 3,900 |
1751～
1800
件表示中 / 3736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 | 226,600円 | +4.9% | +5.2% | 3.97% | 9.50倍 | 0.74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 |
| ジーエルテクノ | 287,100円 | +3.3% | +2.0% | 3.87% | 7.78倍 | 0.84倍 |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 189,600円 | -3.5% | -8.9% | 2.53% | 7.10倍 | 0.83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 |
| リベラウェア | 175,500円 | +59.5% | - | 0.00% | 662.26倍 | 53.78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 |
| Ｖテクノロジー | 291,700円 | +21.3% | +122.1% | 2.74% | 10.21倍 | 0.82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
