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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 4,850 | 4,850 | 4,700 | 4,745 | -105 | -2.2% | 8,000 |
| 2018/01/24 | 4,880 | 4,940 | 4,835 | 4,850 | +10 | +0.2% | 6,700 |
| 2018/01/23 | 4,770 | 4,885 | 4,770 | 4,840 | +120 | +2.5% | 6,200 |
| 2018/01/22 | 4,675 | 4,755 | 4,675 | 4,720 | +45 | +1% | 4,500 |
| 2018/01/19 | 4,650 | 4,695 | 4,650 | 4,675 | +25 | +0.5% | 1,700 |
| 2018/01/18 | 4,625 | 4,740 | 4,625 | 4,650 | +40 | +0.9% | 10,600 |
| 2018/01/17 | 4,645 | 4,660 | 4,605 | 4,610 | -60 | -1.3% | 6,300 |
| 2018/01/16 | 4,680 | 4,685 | 4,660 | 4,670 | -10 | -0.2% | 6,300 |
| 2018/01/15 | 4,800 | 4,805 | 4,635 | 4,680 | -100 | -2.1% | 9,900 |
| 2018/01/12 | 4,705 | 4,790 | 4,705 | 4,780 | +40 | +0.8% | 10,100 |
| 2018/01/11 | 4,710 | 4,745 | 4,695 | 4,740 | +30 | +0.6% | 4,700 |
| 2018/01/10 | 4,745 | 4,745 | 4,700 | 4,710 | -35 | -0.7% | 1,200 |
| 2018/01/09 | 4,755 | 4,780 | 4,670 | 4,745 | +60 | +1.3% | 11,200 |
| 2018/01/05 | 4,600 | 4,695 | 4,565 | 4,685 | +95 | +2.1% | 8,600 |
| 2018/01/04 | 4,525 | 4,595 | 4,495 | 4,590 | +125 | +2.8% | 8,400 |
| 2017/12/29 | 4,410 | 4,465 | 4,410 | 4,465 | +35 | +0.8% | 3,500 |
| 2017/12/28 | 4,480 | 4,485 | 4,410 | 4,430 | -70 | -1.6% | 7,900 |
| 2017/12/27 | 4,500 | 4,540 | 4,475 | 4,500 | ±0 | ±0% | 4,500 |
| 2017/12/26 | 4,525 | 4,525 | 4,470 | 4,500 | -15 | -0.3% | 3,500 |
| 2017/12/25 | 4,490 | 4,525 | 4,480 | 4,515 | +25 | +0.6% | 3,600 |
| 2017/12/22 | 4,550 | 4,550 | 4,465 | 4,490 | -60 | -1.3% | 4,900 |
| 2017/12/21 | 4,585 | 4,585 | 4,525 | 4,550 | ±0 | ±0% | 5,800 |
| 2017/12/20 | 4,575 | 4,585 | 4,535 | 4,550 | -25 | -0.5% | 11,700 |
| 2017/12/19 | 4,500 | 4,600 | 4,500 | 4,575 | +140 | +3.2% | 20,500 |
| 2017/12/18 | 4,450 | 4,490 | 4,400 | 4,435 | +20 | +0.5% | 7,500 |
| 2017/12/15 | 4,285 | 4,420 | 4,285 | 4,415 | +150 | +3.5% | 26,200 |
| 2017/12/14 | 4,270 | 4,345 | 4,235 | 4,265 | +40 | +0.9% | 9,600 |
| 2017/12/13 | 4,220 | 4,235 | 4,200 | 4,225 | +10 | +0.2% | 6,000 |
| 2017/12/12 | 4,330 | 4,330 | 4,205 | 4,215 | -95 | -2.2% | 7,600 |
| 2017/12/11 | 4,360 | 4,365 | 4,290 | 4,310 | -50 | -1.1% | 6,400 |
| 2017/12/08 | 4,315 | 4,370 | 4,290 | 4,360 | -45 | -1% | 6,100 |
| 2017/12/07 | 4,325 | 4,405 | 4,325 | 4,405 | +85 | +2% | 6,800 |
| 2017/12/06 | 4,425 | 4,425 | 4,295 | 4,320 | -125 | -2.8% | 8,500 |
| 2017/12/05 | 4,400 | 4,475 | 4,400 | 4,445 | -20 | -0.4% | 3,600 |
| 2017/12/04 | 4,520 | 4,535 | 4,465 | 4,465 | -45 | -1% | 2,700 |
| 2017/12/01 | 4,405 | 4,520 | 4,405 | 4,510 | +135 | +3.1% | 8,500 |
| 2017/11/30 | 4,430 | 4,430 | 4,365 | 4,375 | -60 | -1.4% | 2,900 |
| 2017/11/29 | 4,375 | 4,435 | 4,365 | 4,435 | +90 | +2.1% | 4,600 |
| 2017/11/28 | 4,320 | 4,390 | 4,310 | 4,345 | +45 | +1% | 5,000 |
| 2017/11/27 | 4,370 | 4,370 | 4,295 | 4,300 | -70 | -1.6% | 5,500 |
| 2017/11/24 | 4,310 | 4,395 | 4,310 | 4,370 | +95 | +2.2% | 4,700 |
| 2017/11/22 | 4,260 | 4,300 | 4,260 | 4,275 | +15 | +0.4% | 6,100 |
| 2017/11/21 | 4,240 | 4,260 | 4,225 | 4,260 | +10 | +0.2% | 2,100 |
| 2017/11/20 | 4,230 | 4,330 | 4,225 | 4,250 | +20 | +0.5% | 6,500 |
| 2017/11/17 | 4,295 | 4,295 | 4,180 | 4,230 | -10 | -0.2% | 7,900 |
| 2017/11/16 | 4,140 | 4,290 | 4,135 | 4,240 | +90 | +2.2% | 9,600 |
| 2017/11/15 | 4,360 | 4,360 | 4,140 | 4,150 | -210 | -4.8% | 9,200 |
| 2017/11/14 | 4,380 | 4,395 | 4,345 | 4,360 | -20 | -0.5% | 2,900 |
| 2017/11/13 | 4,405 | 4,405 | 4,315 | 4,380 | -20 | -0.5% | 5,000 |
| 2017/11/10 | 4,415 | 4,425 | 4,385 | 4,400 | -50 | -1.1% | 3,700 |
1851～
1900
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
