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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 3,695 | 3,900 | 3,660 | 3,790 | +95 | +2.6% | 16,400 |
| 2017/07/28 | 3,675 | 3,710 | 3,675 | 3,695 | +5 | +0.1% | 3,300 |
| 2017/07/27 | 3,695 | 3,720 | 3,690 | 3,690 | -20 | -0.5% | 1,500 |
| 2017/07/26 | 3,700 | 3,715 | 3,680 | 3,710 | +10 | +0.3% | 700 |
| 2017/07/25 | 3,700 | 3,700 | 3,680 | 3,700 | ±0 | ±0% | 800 |
| 2017/07/24 | 3,690 | 3,700 | 3,670 | 3,700 | +5 | +0.1% | 1,400 |
| 2017/07/21 | 3,685 | 3,735 | 3,685 | 3,695 | +5 | +0.1% | 2,800 |
| 2017/07/20 | 3,705 | 3,730 | 3,690 | 3,690 | -15 | -0.4% | 7,600 |
| 2017/07/19 | 3,745 | 3,745 | 3,700 | 3,705 | +5 | +0.1% | 1,400 |
| 2017/07/18 | 3,725 | 3,725 | 3,690 | 3,700 | +5 | +0.1% | 2,400 |
| 2017/07/14 | 3,705 | 3,725 | 3,695 | 3,695 | -10 | -0.3% | 1,600 |
| 2017/07/13 | 3,695 | 3,705 | 3,695 | 3,705 | ±0 | ±0% | 900 |
| 2017/07/12 | 3,715 | 3,715 | 3,680 | 3,705 | -5 | -0.1% | 1,900 |
| 2017/07/11 | 3,710 | 3,730 | 3,690 | 3,710 | ±0 | ±0% | 1,600 |
| 2017/07/10 | 3,670 | 3,735 | 3,670 | 3,710 | +50 | +1.4% | 4,400 |
| 2017/07/07 | 3,710 | 3,720 | 3,660 | 3,660 | -85 | -2.3% | 3,400 |
| 2017/07/06 | 3,780 | 3,780 | 3,735 | 3,745 | +10 | +0.3% | 1,000 |
| 2017/07/05 | 3,740 | 3,770 | 3,725 | 3,735 | +20 | +0.5% | 3,100 |
| 2017/07/04 | 3,735 | 3,755 | 3,715 | 3,715 | -15 | -0.4% | 3,000 |
| 2017/07/03 | 3,780 | 3,780 | 3,725 | 3,730 | -65 | -1.7% | 2,800 |
| 2017/06/30 | 3,810 | 3,810 | 3,790 | 3,795 | -5 | -0.1% | 2,000 |
| 2017/06/29 | 3,800 | 3,835 | 3,800 | 3,800 | +30 | +0.8% | 2,600 |
| 2017/06/28 | 3,825 | 3,835 | 3,770 | 3,770 | -55 | -1.4% | 4,800 |
| 2017/06/27 | 3,800 | 3,825 | 3,790 | 3,825 | +30 | +0.8% | 1,900 |
| 2017/06/26 | 3,795 | 3,795 | 3,790 | 3,795 | -25 | -0.7% | 1,000 |
| 2017/06/23 | 3,820 | 3,835 | 3,800 | 3,820 | +25 | +0.7% | 2,300 |
| 2017/06/22 | 3,845 | 3,845 | 3,750 | 3,795 | -55 | -1.4% | 4,600 |
| 2017/06/21 | 3,865 | 3,930 | 3,850 | 3,850 | -55 | -1.4% | 2,700 |
| 2017/06/20 | 3,905 | 3,935 | 3,895 | 3,905 | -10 | -0.3% | 3,300 |
| 2017/06/19 | 3,925 | 3,925 | 3,885 | 3,915 | -30 | -0.8% | 4,500 |
| 2017/06/16 | 3,980 | 3,990 | 3,945 | 3,945 | -45 | -1.1% | 3,600 |
| 2017/06/15 | 3,990 | 4,000 | 3,960 | 3,990 | ±0 | ±0% | 3,400 |
| 2017/06/14 | 4,030 | 4,030 | 3,975 | 3,990 | -20 | -0.5% | 4,100 |
| 2017/06/13 | 3,995 | 4,035 | 3,995 | 4,010 | +10 | +0.3% | 5,400 |
| 2017/06/12 | 4,010 | 4,015 | 4,000 | 4,000 | +5 | +0.1% | 3,500 |
| 2017/06/09 | 4,005 | 4,005 | 3,985 | 3,995 | +20 | +0.5% | 6,900 |
| 2017/06/08 | 3,975 | 3,995 | 3,975 | 3,975 | +5 | +0.1% | 1,700 |
| 2017/06/07 | 3,960 | 4,000 | 3,960 | 3,970 | ±0 | ±0% | 4,700 |
| 2017/06/06 | 3,990 | 3,990 | 3,955 | 3,970 | ±0 | ±0% | 2,000 |
| 2017/06/05 | 3,945 | 3,985 | 3,940 | 3,970 | -5 | -0.1% | 1,700 |
| 2017/06/02 | 3,995 | 3,995 | 3,960 | 3,975 | -20 | -0.5% | 4,700 |
| 2017/06/01 | 3,985 | 3,995 | 3,950 | 3,995 | +35 | +0.9% | 5,000 |
| 2017/05/31 | 3,970 | 3,980 | 3,945 | 3,960 | +5 | +0.1% | 4,700 |
| 2017/05/30 | 3,935 | 3,955 | 3,925 | 3,955 | +20 | +0.5% | 3,700 |
| 2017/05/29 | 3,970 | 3,985 | 3,925 | 3,935 | ±0 | ±0% | 10,900 |
| 2017/05/26 | 3,935 | 3,940 | 3,930 | 3,935 | ±0 | ±0% | 1,300 |
| 2017/05/25 | 3,930 | 3,940 | 3,920 | 3,935 | ±0 | ±0% | 2,200 |
| 2017/05/24 | 3,940 | 3,940 | 3,925 | 3,935 | +10 | +0.3% | 1,100 |
| 2017/05/23 | 3,920 | 3,950 | 3,905 | 3,925 | +20 | +0.5% | 5,900 |
| 2017/05/22 | 3,845 | 3,915 | 3,845 | 3,905 | +60 | +1.6% | 7,000 |
1901～
1950
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 | 208,200円 | +4.9% | +5.2% | 4.32% | 8.73倍 | 0.68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 | 184,600円 | -3.5% | -8.9% | 2.60% | 6.91倍 | 0.80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 | 303,000円 | +21.3% | +122.1% | 2.64% | 10.60倍 | 0.85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 | 370,500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 | 157,500円 | +7.6% | +5.2% | 1.52% | 16.71倍 | 2.25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
