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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 4,500 | 4,520 | 4,420 | 4,450 | -20 | -0.4% | 4,500 |
| 2017/11/08 | 4,485 | 4,485 | 4,440 | 4,470 | -20 | -0.4% | 2,700 |
| 2017/11/07 | 4,550 | 4,550 | 4,450 | 4,490 | +25 | +0.6% | 6,600 |
| 2017/11/06 | 4,600 | 4,615 | 4,450 | 4,465 | -15 | -0.3% | 9,100 |
| 2017/11/02 | 4,250 | 4,480 | 4,140 | 4,480 | +230 | +5.4% | 28,100 |
| 2017/11/01 | 4,095 | 4,260 | 4,095 | 4,250 | +170 | +4.2% | 9,800 |
| 2017/10/31 | 4,125 | 4,135 | 4,080 | 4,080 | -30 | -0.7% | 2,500 |
| 2017/10/30 | 4,105 | 4,130 | 4,105 | 4,110 | +30 | +0.7% | 4,800 |
| 2017/10/27 | 4,135 | 4,135 | 4,055 | 4,080 | -50 | -1.2% | 5,800 |
| 2017/10/26 | 4,140 | 4,175 | 4,110 | 4,130 | -10 | -0.2% | 6,500 |
| 2017/10/25 | 4,140 | 4,170 | 4,130 | 4,140 | ±0 | ±0% | 4,400 |
| 2017/10/24 | 4,230 | 4,280 | 4,100 | 4,140 | -85 | -2% | 18,100 |
| 2017/10/23 | 3,960 | 4,545 | 3,905 | 4,225 | +300 | +7.6% | 35,300 |
| 2017/10/20 | 3,945 | 3,955 | 3,910 | 3,925 | -20 | -0.5% | 4,700 |
| 2017/10/19 | 3,945 | 3,960 | 3,930 | 3,945 | -15 | -0.4% | 4,600 |
| 2017/10/18 | 3,955 | 3,980 | 3,950 | 3,960 | +5 | +0.1% | 1,800 |
| 2017/10/17 | 3,960 | 3,965 | 3,935 | 3,955 | -5 | -0.1% | 1,500 |
| 2017/10/16 | 3,975 | 3,975 | 3,935 | 3,960 | +10 | +0.3% | 1,800 |
| 2017/10/13 | 3,940 | 3,955 | 3,935 | 3,950 | +10 | +0.3% | 1,800 |
| 2017/10/12 | 3,970 | 3,970 | 3,925 | 3,940 | ±0 | ±0% | 1,700 |
| 2017/10/11 | 3,960 | 3,960 | 3,910 | 3,940 | -15 | -0.4% | 4,100 |
| 2017/10/10 | 3,950 | 3,960 | 3,950 | 3,955 | +5 | +0.1% | 1,800 |
| 2017/10/06 | 3,950 | 3,950 | 3,930 | 3,950 | +5 | +0.1% | 1,500 |
| 2017/10/05 | 3,935 | 3,950 | 3,930 | 3,945 | +10 | +0.3% | 1,300 |
| 2017/10/04 | 3,975 | 3,975 | 3,900 | 3,935 | -45 | -1.1% | 5,900 |
| 2017/10/03 | 4,000 | 4,000 | 3,975 | 3,980 | -20 | -0.5% | 1,600 |
| 2017/10/02 | 4,020 | 4,025 | 3,980 | 4,000 | +10 | +0.3% | 5,000 |
| 2017/09/29 | 4,050 | 4,050 | 3,990 | 3,990 | -50 | -1.2% | 2,900 |
| 2017/09/28 | 4,070 | 4,070 | 4,020 | 4,040 | -55 | -1.3% | 2,500 |
| 2017/09/27 | 4,055 | 4,095 | 4,055 | 4,095 | +30 | +0.7% | 2,300 |
| 2017/09/26 | 4,055 | 4,065 | 4,030 | 4,065 | +10 | +0.2% | 4,400 |
| 2017/09/25 | 4,010 | 4,080 | 3,980 | 4,055 | +45 | +1.1% | 4,500 |
| 2017/09/22 | 4,030 | 4,050 | 3,990 | 4,010 | -20 | -0.5% | 3,200 |
| 2017/09/21 | 4,025 | 4,050 | 4,015 | 4,030 | -10 | -0.2% | 3,700 |
| 2017/09/20 | 4,040 | 4,040 | 4,035 | 4,040 | ±0 | ±0% | 2,200 |
| 2017/09/19 | 3,980 | 4,040 | 3,980 | 4,040 | +60 | +1.5% | 6,600 |
| 2017/09/15 | 3,995 | 3,995 | 3,980 | 3,980 | +5 | +0.1% | 1,500 |
| 2017/09/14 | 4,000 | 4,000 | 3,960 | 3,975 | ±0 | ±0% | 1,700 |
| 2017/09/13 | 3,970 | 4,000 | 3,970 | 3,975 | -20 | -0.5% | 3,300 |
| 2017/09/12 | 3,995 | 4,000 | 3,940 | 3,995 | +15 | +0.4% | 2,100 |
| 2017/09/11 | 3,980 | 3,995 | 3,935 | 3,980 | +35 | +0.9% | 2,700 |
| 2017/09/08 | 3,935 | 3,975 | 3,915 | 3,945 | -20 | -0.5% | 4,000 |
| 2017/09/07 | 3,965 | 3,990 | 3,945 | 3,965 | ±0 | ±0% | 2,100 |
| 2017/09/06 | 3,905 | 3,965 | 3,880 | 3,965 | +40 | +1% | 2,600 |
| 2017/09/05 | 3,955 | 3,970 | 3,920 | 3,925 | -10 | -0.3% | 6,500 |
| 2017/09/04 | 3,945 | 3,965 | 3,925 | 3,935 | -60 | -1.5% | 2,400 |
| 2017/09/01 | 3,945 | 3,995 | 3,925 | 3,995 | +85 | +2.2% | 1,600 |
| 2017/08/31 | 3,900 | 3,950 | 3,855 | 3,910 | -40 | -1% | 3,700 |
| 2017/08/30 | 3,995 | 3,995 | 3,920 | 3,950 | -15 | -0.4% | 2,300 |
| 2017/08/29 | 3,960 | 3,980 | 3,955 | 3,965 | +30 | +0.8% | 900 |
1901～
1950
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
