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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/19 | 3,810 | 3,845 | 3,810 | 3,845 | +45 | +1.2% | 4,500 |
| 2017/05/18 | 3,795 | 3,805 | 3,775 | 3,800 | ±0 | ±0% | 3,700 |
| 2017/05/17 | 3,790 | 3,805 | 3,750 | 3,800 | +10 | +0.3% | 3,800 |
| 2017/05/16 | 3,770 | 3,805 | 3,765 | 3,790 | +40 | +1.1% | 5,700 |
| 2017/05/15 | 3,755 | 3,770 | 3,735 | 3,750 | +5 | +0.1% | 2,500 |
| 2017/05/12 | 3,795 | 3,810 | 3,725 | 3,745 | -65 | -1.7% | 4,300 |
| 2017/05/11 | 3,695 | 3,825 | 3,695 | 3,810 | +80 | +2.1% | 8,300 |
| 2017/05/10 | 3,800 | 3,800 | 3,660 | 3,730 | -75 | -2% | 10,000 |
| 2017/05/09 | 3,780 | 3,805 | 3,745 | 3,805 | +35 | +0.9% | 2,400 |
| 2017/05/08 | 3,800 | 3,800 | 3,735 | 3,770 | -5 | -0.1% | 4,400 |
| 2017/05/02 | 3,765 | 3,795 | 3,745 | 3,775 | +10 | +0.3% | 2,700 |
| 2017/05/01 | 3,715 | 3,770 | 3,715 | 3,765 | +40 | +1.1% | 1,200 |
| 2017/04/28 | 3,730 | 3,730 | 3,720 | 3,725 | +10 | +0.3% | 700 |
| 2017/04/27 | 3,735 | 3,750 | 3,710 | 3,715 | -5 | -0.1% | 2,800 |
| 2017/04/26 | 3,680 | 3,725 | 3,645 | 3,720 | +65 | +1.8% | 2,800 |
| 2017/04/25 | 3,630 | 3,665 | 3,630 | 3,655 | ±0 | ±0% | 1,900 |
| 2017/04/24 | 3,625 | 3,665 | 3,625 | 3,655 | -5 | -0.1% | 5,100 |
| 2017/04/21 | 3,610 | 3,660 | 3,600 | 3,660 | +40 | +1.1% | 2,000 |
| 2017/04/20 | 3,600 | 3,650 | 3,600 | 3,620 | +25 | +0.7% | 3,000 |
| 2017/04/19 | 3,595 | 3,665 | 3,580 | 3,595 | -15 | -0.4% | 1,800 |
| 2017/04/18 | 3,590 | 3,610 | 3,590 | 3,610 | +30 | +0.8% | 1,200 |
| 2017/04/17 | 3,565 | 3,605 | 3,560 | 3,580 | +45 | +1.3% | 1,600 |
| 2017/04/14 | 3,555 | 3,600 | 3,535 | 3,535 | -20 | -0.6% | 800 |
| 2017/04/13 | 3,545 | 3,630 | 3,485 | 3,555 | -55 | -1.5% | 1,900 |
| 2017/04/12 | 3,670 | 3,670 | 3,610 | 3,610 | -65 | -1.8% | 1,000 |
| 2017/04/11 | 3,630 | 3,715 | 3,630 | 3,675 | +45 | +1.2% | 2,500 |
| 2017/04/10 | 3,655 | 3,730 | 3,630 | 3,630 | -40 | -1.1% | 1,400 |
| 2017/04/07 | 3,640 | 3,710 | 3,635 | 3,670 | -10 | -0.3% | 2,300 |
| 2017/04/06 | 3,635 | 3,695 | 3,635 | 3,680 | +25 | +0.7% | 2,000 |
| 2017/04/05 | 3,705 | 3,705 | 3,650 | 3,655 | -70 | -1.9% | 1,600 |
| 2017/04/04 | 3,805 | 3,840 | 3,710 | 3,725 | -80 | -2.1% | 4,100 |
2001～
2050
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
