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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/20 | 3,585 | 3,765 | 3,585 | 3,745 | +160 | +4.5% | 15,300 |
| 2016/12/19 | 3,490 | 3,585 | 3,490 | 3,585 | +95 | +2.7% | 6,000 |
| 2016/12/16 | 3,540 | 3,540 | 3,425 | 3,490 | -30 | -0.9% | 3,200 |
| 2016/12/15 | 3,485 | 3,540 | 3,485 | 3,520 | +40 | +1.1% | 3,700 |
| 2016/12/14 | 3,480 | 3,485 | 3,440 | 3,480 | ±0 | ±0% | 2,000 |
| 2016/12/13 | 3,435 | 3,485 | 3,435 | 3,480 | -10 | -0.3% | 1,700 |
| 2016/12/12 | 3,450 | 3,500 | 3,430 | 3,490 | +75 | +2.2% | 3,000 |
| 2016/12/09 | 3,390 | 3,415 | 3,385 | 3,415 | -5 | -0.1% | 3,100 |
| 2016/12/08 | 3,455 | 3,455 | 3,390 | 3,420 | +5 | +0.1% | 3,000 |
| 2016/12/07 | 3,460 | 3,460 | 3,410 | 3,415 | +5 | +0.1% | 1,600 |
| 2016/12/06 | 3,435 | 3,530 | 3,410 | 3,410 | -65 | -1.9% | 2,600 |
| 2016/12/05 | 3,445 | 3,490 | 3,445 | 3,475 | -20 | -0.6% | 1,100 |
| 2016/12/02 | 3,510 | 3,510 | 3,480 | 3,495 | -15 | -0.4% | 2,400 |
| 2016/12/01 | 3,440 | 3,535 | 3,440 | 3,510 | +95 | +2.8% | 9,400 |
| 2016/11/30 | 3,390 | 3,420 | 3,360 | 3,415 | +25 | +0.7% | 4,700 |
| 2016/11/29 | 3,400 | 3,405 | 3,380 | 3,390 | -10 | -0.3% | 3,000 |
| 2016/11/28 | 3,370 | 3,400 | 3,360 | 3,400 | +30 | +0.9% | 900 |
| 2016/11/25 | 3,335 | 3,395 | 3,335 | 3,370 | ±0 | ±0% | 2,500 |
| 2016/11/24 | 3,415 | 3,415 | 3,340 | 3,370 | -45 | -1.3% | 2,300 |
| 2016/11/22 | 3,345 | 3,420 | 3,340 | 3,415 | +25 | +0.7% | 4,800 |
| 2016/11/21 | 3,315 | 3,395 | 3,315 | 3,390 | +75 | +2.3% | 4,600 |
| 2016/11/18 | 3,380 | 3,380 | 3,305 | 3,315 | -25 | -0.7% | 5,200 |
| 2016/11/17 | 3,365 | 3,365 | 3,320 | 3,340 | -25 | -0.7% | 5,300 |
| 2016/11/16 | 3,350 | 3,375 | 3,350 | 3,365 | +15 | +0.4% | 2,700 |
| 2016/11/15 | 3,380 | 3,385 | 3,290 | 3,350 | -5 | -0.1% | 2,800 |
| 2016/11/14 | 3,330 | 3,375 | 3,310 | 3,355 | +80 | +2.4% | 2,900 |
| 2016/11/11 | 3,385 | 3,390 | 3,225 | 3,275 | -80 | -2.4% | 5,800 |
| 2016/11/10 | 3,395 | 3,395 | 3,255 | 3,355 | +65 | +2% | 1,800 |
| 2016/11/09 | 3,395 | 3,395 | 3,290 | 3,290 | -85 | -2.5% | 3,800 |
| 2016/11/08 | 3,340 | 3,395 | 3,315 | 3,375 | ±0 | ±0% | 8,600 |
| 2016/11/07 | 3,400 | 3,400 | 3,310 | 3,375 | -25 | -0.7% | 1,400 |
2101～
2150
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
