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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,444 | 2,452 | 2,420 | 2,426 | -18 | -0.7% | 12,300 |
| 2024/03/15 | 2,500 | 2,500 | 2,421 | 2,444 | -61 | -2.4% | 25,100 |
| 2024/03/14 | 2,441 | 2,505 | 2,437 | 2,505 | +44 | +1.8% | 30,200 |
| 2024/03/13 | 2,453 | 2,466 | 2,402 | 2,461 | +30 | +1.2% | 22,500 |
| 2024/03/12 | 2,380 | 2,431 | 2,363 | 2,431 | +61 | +2.6% | 12,300 |
| 2024/03/11 | 2,404 | 2,407 | 2,343 | 2,370 | -84 | -3.4% | 26,000 |
| 2024/03/08 | 2,371 | 2,468 | 2,352 | 2,454 | +69 | +2.9% | 29,100 |
| 2024/03/07 | 2,442 | 2,442 | 2,372 | 2,385 | -57 | -2.3% | 19,600 |
| 2024/03/06 | 2,442 | 2,464 | 2,419 | 2,442 | +8 | +0.3% | 14,100 |
| 2024/03/05 | 2,401 | 2,464 | 2,377 | 2,434 | +21 | +0.9% | 12,500 |
| 2024/03/04 | 2,459 | 2,459 | 2,371 | 2,413 | -46 | -1.9% | 34,100 |
| 2024/03/01 | 2,403 | 2,466 | 2,400 | 2,459 | +43 | +1.8% | 20,000 |
| 2024/02/29 | 2,428 | 2,437 | 2,402 | 2,416 | -26 | -1.1% | 15,900 |
| 2024/02/28 | 2,457 | 2,495 | 2,427 | 2,442 | -30 | -1.2% | 32,100 |
| 2024/02/27 | 2,511 | 2,549 | 2,459 | 2,472 | -48 | -1.9% | 21,700 |
| 2024/02/26 | 2,521 | 2,550 | 2,509 | 2,520 | -8 | -0.3% | 16,500 |
| 2024/02/22 | 2,567 | 2,570 | 2,512 | 2,528 | -24 | -0.9% | 26,400 |
| 2024/02/21 | 2,543 | 2,579 | 2,507 | 2,552 | -13 | -0.5% | 31,200 |
| 2024/02/20 | 2,520 | 2,579 | 2,510 | 2,565 | +55 | +2.2% | 17,500 |
| 2024/02/19 | 2,524 | 2,542 | 2,490 | 2,510 | -14 | -0.6% | 16,900 |
| 2024/02/16 | 2,544 | 2,550 | 2,508 | 2,524 | -8 | -0.3% | 18,500 |
| 2024/02/15 | 2,599 | 2,599 | 2,524 | 2,532 | +3 | +0.1% | 27,500 |
| 2024/02/14 | 2,610 | 2,610 | 2,505 | 2,529 | -94 | -3.6% | 42,800 |
| 2024/02/13 | 2,594 | 2,650 | 2,588 | 2,623 | +41 | +1.6% | 35,800 |
| 2024/02/09 | 2,621 | 2,656 | 2,582 | 2,582 | -33 | -1.3% | 67,000 |
| 2024/02/08 | 2,595 | 2,663 | 2,560 | 2,615 | +27 | +1% | 80,500 |
| 2024/02/07 | 2,600 | 2,645 | 2,588 | 2,588 | -40 | -1.5% | 25,000 |
| 2024/02/06 | 2,666 | 2,720 | 2,628 | 2,628 | -64 | -2.4% | 43,600 |
| 2024/02/05 | 2,764 | 2,791 | 2,686 | 2,692 | -72 | -2.6% | 40,000 |
| 2024/02/02 | 2,863 | 2,863 | 2,742 | 2,764 | -49 | -1.7% | 40,100 |
| 2024/02/01 | 2,874 | 2,929 | 2,798 | 2,813 | -65 | -2.3% | 55,000 |
| 2024/01/31 | 2,863 | 2,896 | 2,774 | 2,878 | +15 | +0.5% | 75,500 |
| 2024/01/30 | 2,815 | 2,885 | 2,805 | 2,863 | +65 | +2.3% | 44,100 |
| 2024/01/29 | 2,786 | 2,819 | 2,750 | 2,798 | +43 | +1.6% | 30,500 |
| 2024/01/26 | 2,730 | 2,775 | 2,708 | 2,755 | +7 | +0.3% | 48,400 |
| 2024/01/25 | 2,713 | 2,748 | 2,643 | 2,748 | +85 | +3.2% | 71,200 |
| 2024/01/24 | 2,578 | 2,680 | 2,578 | 2,663 | +135 | +5.3% | 86,800 |
| 2024/01/23 | 2,500 | 2,560 | 2,481 | 2,528 | +52 | +2.1% | 24,600 |
| 2024/01/22 | 2,448 | 2,485 | 2,433 | 2,476 | +60 | +2.5% | 16,100 |
| 2024/01/19 | 2,407 | 2,425 | 2,404 | 2,416 | +9 | +0.4% | 7,300 |
| 2024/01/18 | 2,399 | 2,447 | 2,399 | 2,407 | +10 | +0.4% | 10,900 |
| 2024/01/17 | 2,468 | 2,500 | 2,392 | 2,397 | -71 | -2.9% | 25,500 |
| 2024/01/16 | 2,518 | 2,527 | 2,449 | 2,468 | -48 | -1.9% | 13,200 |
| 2024/01/15 | 2,456 | 2,525 | 2,456 | 2,516 | +60 | +2.4% | 19,800 |
| 2024/01/12 | 2,455 | 2,475 | 2,400 | 2,456 | +1 | ±0% | 19,500 |
| 2024/01/11 | 2,416 | 2,478 | 2,416 | 2,455 | +63 | +2.6% | 22,600 |
| 2024/01/10 | 2,341 | 2,422 | 2,341 | 2,392 | +52 | +2.2% | 18,200 |
| 2024/01/09 | 2,349 | 2,365 | 2,330 | 2,340 | +12 | +0.5% | 12,000 |
| 2024/01/05 | 2,346 | 2,355 | 2,322 | 2,328 | -18 | -0.8% | 15,800 |
| 2024/01/04 | 2,333 | 2,355 | 2,305 | 2,346 | +1 | ±0% | 14,800 |
351～
400
件表示中 / 3767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 | 253,300円 | +4.9% | +5.2% | 3.55% | 10.63倍 | 0.83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 | 252,700円 | +6.4% | -1.4% | 3.96% | 12.64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 |
| 長野計器 | 204,200円 | -3.5% | -8.9% | 2.35% | 7.65倍 | 0.89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 |
| リベラウェア | 193,700円 | +59.5% | - | 0.00% | 730.94倍 | 59.42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 | 199,000円 | +7.6% | +5.2% | 1.21% | 21.11倍 | 2.85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
