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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,748 | 1,750 | 1,707 | 1,707 | -51 | -2.9% | 29,200 |
2023/09/29 | 1,785 | 1,800 | 1,747 | 1,758 | -27 | -1.5% | 31,700 |
2023/09/28 | 1,772 | 1,795 | 1,769 | 1,785 | -10 | -0.6% | 30,900 |
2023/09/27 | 1,762 | 1,795 | 1,747 | 1,795 | +23 | +1.3% | 27,800 |
2023/09/26 | 1,771 | 1,784 | 1,758 | 1,772 | -14 | -0.8% | 19,300 |
2023/09/25 | 1,785 | 1,790 | 1,767 | 1,786 | -1 | -0.1% | 19,400 |
2023/09/22 | 1,758 | 1,795 | 1,753 | 1,787 | +29 | +1.6% | 30,700 |
2023/09/21 | 1,751 | 1,773 | 1,750 | 1,758 | +7 | +0.4% | 22,900 |
2023/09/20 | 1,769 | 1,780 | 1,747 | 1,751 | -18 | -1% | 30,600 |
2023/09/19 | 1,778 | 1,778 | 1,745 | 1,769 | -9 | -0.5% | 29,600 |
2023/09/15 | 1,762 | 1,788 | 1,762 | 1,778 | +18 | +1% | 21,100 |
2023/09/14 | 1,740 | 1,768 | 1,740 | 1,760 | +20 | +1.1% | 26,900 |
2023/09/13 | 1,771 | 1,771 | 1,729 | 1,740 | -31 | -1.8% | 36,800 |
2023/09/12 | 1,748 | 1,771 | 1,746 | 1,771 | +28 | +1.6% | 25,300 |
2023/09/11 | 1,724 | 1,747 | 1,718 | 1,743 | +19 | +1.1% | 36,800 |
2023/09/08 | 1,732 | 1,748 | 1,716 | 1,724 | -6 | -0.3% | 31,900 |
2023/09/07 | 1,718 | 1,737 | 1,710 | 1,730 | +11 | +0.6% | 19,200 |
2023/09/06 | 1,690 | 1,720 | 1,683 | 1,719 | +33 | +2% | 28,900 |
2023/09/05 | 1,663 | 1,693 | 1,657 | 1,686 | +23 | +1.4% | 35,100 |
2023/09/04 | 1,649 | 1,663 | 1,637 | 1,663 | +23 | +1.4% | 22,300 |
2023/09/01 | 1,608 | 1,643 | 1,605 | 1,640 | +38 | +2.4% | 28,800 |
2023/08/31 | 1,579 | 1,613 | 1,579 | 1,602 | +23 | +1.5% | 24,500 |
2023/08/30 | 1,604 | 1,612 | 1,566 | 1,579 | -21 | -1.3% | 63,300 |
2023/08/29 | 1,598 | 1,610 | 1,582 | 1,600 | +2 | +0.1% | 43,200 |
2023/08/28 | 1,578 | 1,603 | 1,570 | 1,598 | +40 | +2.6% | 49,300 |
2023/08/25 | 1,540 | 1,560 | 1,525 | 1,558 | +13 | +0.8% | 43,800 |
2023/08/24 | 1,513 | 1,548 | 1,513 | 1,545 | +29 | +1.9% | 22,700 |
2023/08/23 | 1,496 | 1,518 | 1,490 | 1,516 | +20 | +1.3% | 12,900 |
2023/08/22 | 1,490 | 1,498 | 1,483 | 1,496 | +16 | +1.1% | 17,000 |
2023/08/21 | 1,481 | 1,488 | 1,475 | 1,480 | +11 | +0.7% | 20,100 |
2023/08/18 | 1,494 | 1,494 | 1,464 | 1,469 | -22 | -1.5% | 31,800 |
2023/08/17 | 1,509 | 1,509 | 1,477 | 1,491 | -18 | -1.2% | 36,000 |
2023/08/16 | 1,519 | 1,519 | 1,508 | 1,509 | -12 | -0.8% | 13,100 |
2023/08/15 | 1,523 | 1,526 | 1,510 | 1,521 | +1 | +0.1% | 22,800 |
2023/08/14 | 1,530 | 1,537 | 1,519 | 1,520 | -7 | -0.5% | 21,600 |
2023/08/10 | 1,516 | 1,532 | 1,510 | 1,527 | +14 | +0.9% | 12,700 |
2023/08/09 | 1,511 | 1,521 | 1,501 | 1,513 | +4 | +0.3% | 14,400 |
2023/08/08 | 1,513 | 1,513 | 1,503 | 1,509 | +4 | +0.3% | 12,200 |
2023/08/07 | 1,501 | 1,510 | 1,495 | 1,505 | +4 | +0.3% | 17,100 |
2023/08/04 | 1,511 | 1,513 | 1,501 | 1,501 | -10 | -0.7% | 18,000 |
2023/08/03 | 1,540 | 1,545 | 1,509 | 1,511 | -35 | -2.3% | 33,800 |
2023/08/02 | 1,552 | 1,561 | 1,543 | 1,546 | -7 | -0.5% | 13,500 |
2023/08/01 | 1,576 | 1,580 | 1,546 | 1,553 | -23 | -1.5% | 32,300 |
2023/07/31 | 1,557 | 1,580 | 1,551 | 1,576 | +27 | +1.7% | 27,500 |
2023/07/28 | 1,547 | 1,552 | 1,520 | 1,549 | +2 | +0.1% | 31,700 |
2023/07/27 | 1,550 | 1,552 | 1,530 | 1,547 | -7 | -0.5% | 27,000 |
2023/07/26 | 1,548 | 1,558 | 1,540 | 1,554 | +6 | +0.4% | 13,900 |
2023/07/25 | 1,537 | 1,552 | 1,534 | 1,548 | +11 | +0.7% | 18,200 |
2023/07/24 | 1,530 | 1,540 | 1,521 | 1,537 | +9 | +0.6% | 38,500 |
2023/07/21 | 1,529 | 1,537 | 1,527 | 1,528 | -3 | -0.2% | 14,200 |
151~
200
件表示中 / 3456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 | 205,200円 | +3.6% | +0.8% | 3.41% | 9.97倍 | 0.72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 |
リズム | 397,000円 | +8.9% | +58.9% | 1.84% | 27.31倍 | 1.05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 |
ジーエル | 288,800円 | - | - | - | - | 0.88倍 |
|
分析装置、消耗品メーカー。自動認識(RFID)育成。上場子会社に半導体関連テクノクオーツ |
Vテクノロジー | 286,600円 | +25.9% | +25.9% | 2.79% | 27.58倍 | 0.80倍 |
|
液晶、有機ELディスプレーの製造・検査関連装置が主力。注力事業の半導体製造装置も拡大 |
サイバダイン | 19,600円 | - | - | - | - | 0.64倍 |
|
ロボットスーツ「HAL」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
市場注目の銘柄
チャート関連のコラム