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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 2,072 | 2,094 | 2,048 | 2,094 | +41 | +2% | 26,100 |
| 2024/09/25 | 2,023 | 2,058 | 2,023 | 2,053 | +30 | +1.5% | 17,800 |
| 2024/09/24 | 2,039 | 2,041 | 2,011 | 2,023 | -6 | -0.3% | 9,200 |
| 2024/09/20 | 2,030 | 2,042 | 2,014 | 2,029 | +4 | +0.2% | 16,500 |
| 2024/09/19 | 2,000 | 2,036 | 1,984 | 2,025 | +37 | +1.9% | 19,900 |
| 2024/09/18 | 1,999 | 1,999 | 1,971 | 1,988 | +14 | +0.7% | 10,700 |
| 2024/09/17 | 2,044 | 2,044 | 1,965 | 1,974 | +3 | +0.2% | 15,200 |
| 2024/09/13 | 2,005 | 2,010 | 1,971 | 1,971 | -33 | -1.6% | 18,700 |
| 2024/09/12 | 1,996 | 2,030 | 1,996 | 2,004 | +29 | +1.5% | 15,200 |
| 2024/09/11 | 2,000 | 2,025 | 1,973 | 1,975 | -25 | -1.3% | 20,600 |
| 2024/09/10 | 2,010 | 2,033 | 2,000 | 2,000 | -4 | -0.2% | 6,000 |
| 2024/09/09 | 2,010 | 2,023 | 1,993 | 2,004 | -10 | -0.5% | 12,200 |
| 2024/09/06 | 2,006 | 2,030 | 2,000 | 2,014 | +6 | +0.3% | 7,600 |
| 2024/09/05 | 2,003 | 2,045 | 1,988 | 2,008 | -2 | -0.1% | 9,600 |
| 2024/09/04 | 2,028 | 2,049 | 1,995 | 2,010 | -52 | -2.5% | 12,000 |
| 2024/09/03 | 2,027 | 2,062 | 2,026 | 2,062 | +57 | +2.8% | 6,500 |
| 2024/09/02 | 2,030 | 2,048 | 2,005 | 2,005 | -25 | -1.2% | 5,400 |
| 2024/08/30 | 2,017 | 2,030 | 2,009 | 2,030 | -3 | -0.1% | 2,600 |
| 2024/08/29 | 2,013 | 2,033 | 2,004 | 2,033 | +17 | +0.8% | 8,900 |
| 2024/08/28 | 2,016 | 2,024 | 1,997 | 2,016 | -14 | -0.7% | 6,600 |
| 2024/08/27 | 2,029 | 2,040 | 2,002 | 2,030 | +1 | ±0% | 10,600 |
| 2024/08/26 | 1,999 | 2,035 | 1,999 | 2,029 | +39 | +2% | 9,000 |
| 2024/08/23 | 1,975 | 2,000 | 1,967 | 1,990 | +3 | +0.2% | 9,000 |
| 2024/08/22 | 1,998 | 2,000 | 1,972 | 1,987 | +5 | +0.3% | 4,700 |
| 2024/08/21 | 1,987 | 2,000 | 1,975 | 1,982 | -12 | -0.6% | 4,900 |
| 2024/08/20 | 2,006 | 2,009 | 1,971 | 1,994 | -12 | -0.6% | 14,800 |
| 2024/08/19 | 2,013 | 2,037 | 1,998 | 2,006 | +5 | +0.2% | 21,200 |
| 2024/08/16 | 2,008 | 2,011 | 1,991 | 2,001 | +8 | +0.4% | 12,900 |
| 2024/08/15 | 2,006 | 2,019 | 1,968 | 1,993 | ±0 | ±0% | 22,200 |
| 2024/08/14 | 1,947 | 2,003 | 1,919 | 1,993 | +37 | +1.9% | 23,500 |
| 2024/08/13 | 1,910 | 1,994 | 1,910 | 1,956 | +55 | +2.9% | 15,400 |
| 2024/08/09 | 1,939 | 1,939 | 1,869 | 1,901 | -6 | -0.3% | 18,100 |
| 2024/08/08 | 1,873 | 1,932 | 1,853 | 1,907 | +1 | +0.1% | 14,000 |
| 2024/08/07 | 1,889 | 1,969 | 1,857 | 1,906 | +17 | +0.9% | 20,600 |
| 2024/08/06 | 1,830 | 1,925 | 1,783 | 1,889 | +139 | +7.9% | 20,600 |
| 2024/08/05 | 1,873 | 1,873 | 1,701 | 1,750 | -163 | -8.5% | 46,800 |
| 2024/08/02 | 1,999 | 1,999 | 1,913 | 1,913 | -120 | -5.9% | 29,500 |
| 2024/08/01 | 2,093 | 2,131 | 2,015 | 2,033 | -260 | -11.3% | 52,800 |
| 2024/07/31 | 2,132 | 2,347 | 2,126 | 2,293 | +136 | +6.3% | 46,700 |
| 2024/07/30 | 2,146 | 2,167 | 2,127 | 2,157 | +1 | ±0% | 20,200 |
| 2024/07/29 | 2,151 | 2,195 | 2,126 | 2,156 | +31 | +1.5% | 14,900 |
| 2024/07/26 | 2,145 | 2,163 | 2,125 | 2,125 | -25 | -1.2% | 17,300 |
| 2024/07/25 | 2,166 | 2,196 | 2,150 | 2,150 | -46 | -2.1% | 21,300 |
| 2024/07/24 | 2,260 | 2,260 | 2,189 | 2,196 | -73 | -3.2% | 21,000 |
| 2024/07/23 | 2,270 | 2,302 | 2,245 | 2,269 | -6 | -0.3% | 13,200 |
| 2024/07/22 | 2,278 | 2,295 | 2,242 | 2,275 | -3 | -0.1% | 28,900 |
| 2024/07/19 | 2,245 | 2,298 | 2,241 | 2,278 | +36 | +1.6% | 14,500 |
| 2024/07/18 | 2,250 | 2,273 | 2,242 | 2,242 | -20 | -0.9% | 14,500 |
| 2024/07/17 | 2,266 | 2,275 | 2,254 | 2,262 | +7 | +0.3% | 10,900 |
| 2024/07/16 | 2,267 | 2,294 | 2,255 | 2,255 | -12 | -0.5% | 10,600 |
151～
200
件表示中 / 3697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 | 207,900円 | +4.9% | +5.2% | 4.33% | 8.71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 |
| メディキット | 246,500円 | +2.5% | -11.6% | 3.65% | 13.13倍 | 0.81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 |
| 長野計器 | 178,500円 | -3.5% | -8.9% | 2.69% | 6.68倍 | 0.77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 |
| リズム | 370,000円 | +1.2% | +27.1% | 1.97% | 30.54倍 | 1.01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 | 150,100円 | +7.6% | +5.2% | 1.60% | 15.93倍 | 2.15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
