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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 3,720 | 3,720 | 3,720 | 3,720 | +10 | +0.3% | 300 |
| 2017/03/03 | 3,725 | 3,725 | 3,705 | 3,710 | +5 | +0.1% | 1,300 |
| 2017/03/02 | 3,720 | 3,740 | 3,695 | 3,705 | +25 | +0.7% | 1,800 |
| 2017/03/01 | 3,665 | 3,700 | 3,665 | 3,680 | +10 | +0.3% | 1,700 |
| 2017/02/28 | 3,680 | 3,680 | 3,660 | 3,670 | -10 | -0.3% | 2,400 |
| 2017/02/27 | 3,710 | 3,710 | 3,655 | 3,680 | -30 | -0.8% | 1,100 |
| 2017/02/24 | 3,670 | 3,715 | 3,670 | 3,710 | ±0 | ±0% | 1,000 |
| 2017/02/23 | 3,710 | 3,710 | 3,700 | 3,710 | +10 | +0.3% | 500 |
| 2017/02/22 | 3,740 | 3,740 | 3,680 | 3,700 | ±0 | ±0% | 2,500 |
| 2017/02/21 | 3,700 | 3,705 | 3,690 | 3,700 | -25 | -0.7% | 1,500 |
| 2017/02/20 | 3,710 | 3,745 | 3,700 | 3,725 | +15 | +0.4% | 2,600 |
| 2017/02/17 | 3,670 | 3,710 | 3,670 | 3,710 | +65 | +1.8% | 3,600 |
| 2017/02/16 | 3,695 | 3,750 | 3,635 | 3,645 | -60 | -1.6% | 4,100 |
| 2017/02/15 | 3,700 | 3,705 | 3,700 | 3,705 | +15 | +0.4% | 2,900 |
| 2017/02/14 | 3,700 | 3,700 | 3,635 | 3,690 | +15 | +0.4% | 2,800 |
| 2017/02/13 | 3,695 | 3,700 | 3,600 | 3,675 | -20 | -0.5% | 3,900 |
| 2017/02/10 | 3,665 | 3,710 | 3,650 | 3,695 | +30 | +0.8% | 2,700 |
| 2017/02/09 | 3,750 | 3,765 | 3,565 | 3,665 | -100 | -2.7% | 4,500 |
| 2017/02/08 | 3,755 | 3,765 | 3,755 | 3,765 | +5 | +0.1% | 600 |
| 2017/02/07 | 3,750 | 3,795 | 3,750 | 3,760 | ±0 | ±0% | 3,500 |
| 2017/02/06 | 3,760 | 3,790 | 3,760 | 3,760 | -10 | -0.3% | 2,500 |
| 2017/02/03 | 3,785 | 3,820 | 3,765 | 3,770 | -15 | -0.4% | 3,400 |
| 2017/02/02 | 3,840 | 3,840 | 3,765 | 3,785 | -40 | -1% | 2,800 |
| 2017/02/01 | 3,865 | 3,900 | 3,820 | 3,825 | -5 | -0.1% | 6,400 |
| 2017/01/31 | 3,725 | 3,850 | 3,720 | 3,830 | +70 | +1.9% | 5,900 |
| 2017/01/30 | 3,840 | 3,840 | 3,700 | 3,760 | -90 | -2.3% | 6,200 |
| 2017/01/27 | 3,880 | 3,880 | 3,780 | 3,850 | -30 | -0.8% | 2,700 |
| 2017/01/26 | 3,900 | 3,900 | 3,680 | 3,880 | ±0 | ±0% | 6,900 |
| 2017/01/25 | 3,895 | 3,900 | 3,865 | 3,880 | -15 | -0.4% | 1,600 |
| 2017/01/24 | 3,860 | 3,895 | 3,860 | 3,895 | +25 | +0.6% | 900 |
| 2017/01/23 | 3,850 | 3,870 | 3,835 | 3,870 | -10 | -0.3% | 1,600 |
| 2017/01/20 | 3,875 | 3,895 | 3,855 | 3,880 | +5 | +0.1% | 3,500 |
| 2017/01/19 | 3,800 | 3,875 | 3,800 | 3,875 | +45 | +1.2% | 1,300 |
| 2017/01/18 | 3,835 | 3,865 | 3,825 | 3,830 | ±0 | ±0% | 2,700 |
| 2017/01/17 | 3,780 | 3,830 | 3,780 | 3,830 | +5 | +0.1% | 4,500 |
| 2017/01/16 | 3,830 | 3,845 | 3,825 | 3,825 | -55 | -1.4% | 2,300 |
| 2017/01/13 | 3,830 | 3,880 | 3,760 | 3,880 | +10 | +0.3% | 2,600 |
| 2017/01/12 | 3,850 | 3,870 | 3,800 | 3,870 | ±0 | ±0% | 2,100 |
| 2017/01/11 | 3,875 | 3,880 | 3,850 | 3,870 | -5 | -0.1% | 3,000 |
| 2017/01/10 | 3,900 | 3,900 | 3,850 | 3,875 | -20 | -0.5% | 4,000 |
| 2017/01/06 | 3,800 | 3,895 | 3,775 | 3,895 | +95 | +2.5% | 7,600 |
| 2017/01/05 | 3,690 | 3,800 | 3,685 | 3,800 | +110 | +3% | 10,800 |
| 2017/01/04 | 3,695 | 3,705 | 3,650 | 3,690 | -15 | -0.4% | 5,700 |
| 2016/12/30 | 3,725 | 3,725 | 3,700 | 3,705 | -10 | -0.3% | 5,100 |
| 2016/12/29 | 3,655 | 3,715 | 3,650 | 3,715 | ±0 | ±0% | 4,300 |
| 2016/12/28 | 3,675 | 3,730 | 3,665 | 3,715 | -5 | -0.1% | 2,600 |
| 2016/12/27 | 3,700 | 3,720 | 3,700 | 3,720 | +35 | +0.9% | 3,100 |
| 2016/12/26 | 3,745 | 3,745 | 3,650 | 3,685 | -60 | -1.6% | 3,000 |
| 2016/12/22 | 3,700 | 3,750 | 3,610 | 3,745 | +90 | +2.5% | 5,100 |
| 2016/12/21 | 3,700 | 3,750 | 3,645 | 3,655 | -90 | -2.4% | 3,900 |
2001～
2050
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 | 208,800円 | +4.9% | +5.2% | 4.31% | 8.76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 | 183,800円 | -3.5% | -8.9% | 2.61% | 6.88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 | 304,000円 | +21.3% | +122.1% | 2.63% | 10.64倍 | 0.86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 | 158,000円 | +7.6% | +5.2% | 1.52% | 16.76倍 | 2.26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
