7723 愛知時計電機

7723
2024/03/18
時価
374億円
PER 予
10.74倍
2010年以降
5.65-15.42倍
(2010-2023年)
PBR
0.9倍
2010年以降
0.51-0.99倍
(2010-2023年)
配当 予
2.56%
ROE 予
8.38%
ROA 予
6.16%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
2,444
始値
2,444
高値
2,452
安値
2,420
終値 -0.74%
2,426
出来高 -51%
12,300

乖離率

株価(5日)
移動平均値
-1.1%
2,453
株価(25日)
移動平均値
-2.22%
2,481
出来高(5日)
移動平均値
-39.94%
20,480

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/182,4442,4522,4202,426-0.74%12,300374億892万-2.22%10.740.9
03/152,5002,5002,4212,444-2.44%25,100376億8648万-1.77%10.810.91
03/142,4412,5052,4372,505+1.79%30,200386億2710万+0.44%11.080.93
03/132,4532,4662,4022,461+1.23%22,500379億4862万-1.52%10.890.91
03/122,3802,4312,3632,431+2.57%12,300374億8602万-3.07%10.760.9
03/112,4042,4072,3432,370-3.42%26,000365億4540万-6.03%10.490.88
03/082,3712,4682,3522,454+2.89%29,100378億4068万-3.35%10.860.91
03/072,4422,4422,3722,385-2.33%19,600367億7670万-6.69%10.550.88
03/062,4422,4642,4192,442+0.33%14,100376億5564万-5.17%10.810.91
03/052,4012,4642,3772,434+0.87%12,500375億3228万-6.02%10.770.9
03/042,4592,4592,3712,413-1.87%34,100372億846万-7.26%10.680.89
03/012,4032,4662,4002,459+1.78%20,000379億1778万-6%10.880.91
02/292,4282,4372,4022,416-1.06%15,900372億5472万-7.93%10.690.9
02/282,4572,4952,4272,442-1.21%32,100376億5564万-7.08%10.810.91
02/272,5112,5492,4592,472-1.9%21,700381億1824万-6.01%10.940.92
02/262,5212,5502,5092,520-0.32%16,500388億5840万-4.11%11.150.93
02/222,5672,5702,5122,528-0.94%26,400389億8176万-3.62%11.190.94
02/212,5432,5792,5072,552-0.51%31,200393億5184万-2.52%11.290.95
02/202,5202,5792,5102,565+2.19%17,500395億5230万-1.87%11.350.95
02/192,5242,5422,4902,510-0.55%16,900387億420万-3.94%11.110.93
02/162,5442,5502,5082,524-0.32%18,500389億2008万-3.3%11.170.94
02/152,5992,5992,5242,532+0.12%27,500390億4344万-2.91%11.20.94
02/142,6102,6102,5052,529-3.58%42,800389億9718万-2.81%11.190.94
02/132,5942,6502,5882,623+1.59%35,800404億4666万+1.12%11.610.97
02/092,6212,6562,5822,582-1.26%67,000398億1444万-0.04%11.430.96
02/082,5952,6632,5602,615+1.04%80,500403億2330万+1.63%11.570.97
02/072,6002,6452,5882,588-1.52%25,000399億696万+1.01%11.450.96
02/062,6662,7202,6282,628-2.38%43,600405億2376万+2.98%11.630.97
02/052,7642,7912,6862,692-2.6%40,000415億1064万+5.94%11.911
02/022,8632,8632,7422,764-1.74%40,100426億2088万+9.34%12.231.02
02/012,8742,9292,7982,813-2.26%55,000433億7646万+11.98%12.451.04
01/312,8632,8962,7742,878+0.52%75,500443億7876万+15.49%12.741.07
01/302,8152,8852,8052,863+2.32%44,100441億4746万+16%12.671.06
01/292,7862,8192,7502,798+1.56%30,500431億4516万+14.39%12.381.04
01/262,7302,7752,7082,755+0.25%48,400424億8210万+13.7%12.191.02
01/252,7132,7482,6432,748+3.19%71,200423億7416万+14.5%12.161.02
01/242,5782,6802,5782,663+5.34%86,800410億6346万+11.98%11.780.99
01/232,5002,5602,4812,528+2.1%24,600389億8176万+7.16%11.190.94
01/222,4482,4852,4332,476+2.48%16,100381億7992万+5.54%10.960.92
01/192,4072,4252,4042,416+0.37%7,300372億5472万+3.38%10.690.9
01/182,3992,4472,3992,407+0.42%10,900371億1594万+3.26%10.650.89
01/172,4682,5002,3922,397-2.88%25,500369億6174万+3.23%10.610.89
01/162,5182,5272,4492,468-1.91%13,200380億5656万+6.52%10.920.92
01/152,4562,5252,4562,516+2.44%19,800387億9672万+8.82%11.130.93
01/122,4552,4752,4002,456+0.04%19,500378億7152万+6.69%10.870.91
01/112,4162,4782,4162,455+2.63%22,600378億5610万+6.83%10.860.91
01/102,3412,4222,3412,392+2.22%18,200368億8464万+4.23%10.580.89
01/092,3492,3652,3302,340+0.52%12,000360億8280万+2.05%10.350.87
01/052,3462,3552,3222,328-0.77%15,800358億9776万+1.39%10.30.86
01/042,3332,3552,3052,346+0.04%14,800361億7532万+2.13%10.380.87
2023
12/292,3452,3852,3212,345+0.73%17,200361億5990万+2.13%10.380.87
12/282,2992,3522,2992,328-0.77%8,400358億9776万+1.48%10.30.86
12/272,3752,3752,3402,346-1.22%11,000361億7532万+2.36%10.380.87
12/262,3722,4162,3562,375+0.34%16,400366億2250万+3.85%10.510.88
12/252,3202,3992,3002,367+2.42%30,100364億9914万+3.68%10.470.88
12/222,3002,3262,2862,311+1.18%9,100356億3562万+1.36%10.230.86
12/212,3022,3302,2762,284-0.61%15,900352億1928万+0.22%10.110.85
12/202,2402,3462,2402,298+3.05%28,000354億3516万+0.79%10.170.85
12/192,1912,2342,1902,230+1.78%20,400343億8660万-2.15%9.870.83
12/182,1792,1962,1312,191+0.55%27,300337億8522万-3.99%9.70.81
12/152,1922,2202,1652,179-0.59%13,200336億18万-4.68%9.640.81
12/142,2102,2102,1752,192-0.54%17,200338億64万-4.24%9.70.81
12/132,2472,2512,1912,204-2.43%18,500339億8568万-3.76%9.750.82
12/122,2882,2902,2472,259+0.4%17,200348億3378万-1.53%100.84
12/112,2102,2682,2102,250+2.13%32,800346億9500万-1.92%9.960.83
12/082,2702,2702,1872,203-2.95%36,600339億7026万-3.92%9.750.82
12/072,3002,3002,2572,270-2.53%17,100350億340万-0.66%10.040.84
12/062,3222,3612,3052,329+2.33%21,900359億1318万+2.42%10.310.86
12/052,3652,3652,2712,276-3.68%15,400350億9592万+0.62%10.070.84
12/042,3702,3912,3602,363+0.04%11,100364億3746万+4.88%10.460.88
12/012,3662,3962,3622,362+0.43%10,500364億2204万+5.64%10.450.88
11/302,4292,4292,3272,352-2.2%25,300362億6784万+5.95%10.410.87
11/292,4002,4382,3872,405+1.52%36,300370億8510万+9.12%10.640.89
11/282,3362,3772,3252,369+2.38%29,400365億2998万+8.47%10.480.88
11/272,2962,3482,2762,314+1.18%18,800356億8188万+6.83%10.240.86
11/242,2902,2902,2532,287+0.09%18,800352億6554万+6.42%10.120.85
11/222,2242,2942,2242,285+3.35%17,600352億3470万+7.13%10.110.85
11/212,2832,2942,1992,211-3.62%21,300340億9362万+4.44%9.780.82
11/202,2892,3202,2762,294+0.22%18,800353億7348万+9.08%10.150.85
11/172,2712,2912,2542,289+0.31%15,400352億9638万+9.78%10.130.85
11/162,2922,2982,2752,282-0.74%8,600351億8844万+10.35%10.10.85
11/152,3072,3132,2852,299+0.61%12,300354億5058万+12.09%10.170.85
11/142,3202,3202,2722,285-0.48%9,100352億3470万+12.51%10.110.85
11/132,2942,3402,2932,296+0.57%21,100354億432万+14.29%10.160.85
11/102,2492,2902,2132,283+0.66%21,500352億386万+15.01%10.10.85
11/092,2032,2962,1322,268+2.02%25,300349億7256万+15.77%10.040.84
11/082,2782,3092,2232,223-3.26%26,800342億7866万+14.82%9.840.82
11/072,2182,3172,2182,298+1.41%37,500354億3516万+20%10.170.85
11/062,3002,3002,1782,266+2.53%64,200349億4172万+19.64%10.030.84
11/022,0482,2562,0162,210+9.62%158,200340億7820万+17.87%9.780.82
11/012,0472,0501,9812,016+0.8%31,500310億8672万+8.5%8.920.75
10/312,0302,0471,9612,000-0.74%50,800308億4000万+8.23%8.850.74
10/302,0292,0592,0032,015-1.47%78,500310億7130万+9.51%8.920.75
10/271,9702,0451,9702,045+5.2%35,500315億3390万+11.75%9.050.76
10/261,9521,9771,9341,944-0.87%26,700299億7648万+6.87%8.60.72
10/251,9481,9721,9181,961+0.87%22,800302億3862万+8.28%8.680.73
10/241,9091,9501,8791,944+1.83%28,300299億7648万+7.76%8.60.72
10/231,9251,9571,9091,909-0.57%31,000294億3678万+6.23%8.450.71
10/201,9031,9241,8831,920+0.89%28,400296億640万+7.2%8.50.71
10/191,8571,9081,8571,903+0.95%25,900293億4426万+6.67%8.420.71

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,217
365
7/18
817
245
3/19
56,700
189,000
1/9
--+5.12%
7/19
-10.36%
1/16
2009年
3月期
903
271
4/1
620
186
10/6
26,400
88,000
5/29
--+13.1%
11/7
-15.82%
10/6
2010年
3月期
953
286
3/30
767
230
6/1

230
5/13

他3件
15,300
51,000
9/7
--+10.27%
4/13
-10.81%
11/27
2011年
3月期
1,077
323
4/13
613
184
11/12
231,000
770,000
11/12
151億1640万86億1120万+15.22%
3/30
-14.76%
8/31
2012年
3月期
1,083
325
3/27
747
224
9/12
60,000
200,000
5/9
152億1000万104億8320万+11.69%
3/19
-9.48%
6/9
2013年
3月期
1,077
323
4/23

323
4/20
857
257
9/11
610,800
2,036,000
3/12
151億1640万120億2760万+6.78%
7/3
-9.09%
5/25
2014年
3月期
1,047
314
5/22
827
248
4/2
160,800
536,000
5/22
146億9520万116億640万+12.2%
5/22
-5.81%
2/4
2015年
3月期
1,160
348
3/18
933
280
4/11
107,700
359,000
9/26
178億8720万143億9200万+6.49%
8/29
-5.81%
10/17
2016年
3月期
1,300
390
7/2
970
291
2/24
37,200
124,000
5/20
200億4600万149億5740万+6.76%
7/21
-10.71%
9/8
2017年
3月期
1,300
3,900
2/1

3,900
1/26

他3件
957
287
6/15

287
6/14
46,800
156,000
6/14
200億4600万147億5180万+11.11%
9/27
-5.35%
4/14
2018年
3月期
1,647
4,940
1/24
1,162
3,485
4/13
105,900
35,300
1/31

35,300
10/23
253億9160万179億1290万+10.86%
11/2
-9.86%
2/14
2019年
3月期
1,652
4,955
9/25
1,205
3,615
12/26

3,615
12/25
50,400
16,800
11/13
254億6870万185億8110万+12.82%
9/25
-14.2%
10/26
2020年
3月期
1,497
4,490
12/23

4,490
12/20
1,067
3,200
3/13
44,700
14,900
4/1
230億7860万164億4800万+13.57%
4/9
-19.78%
3/13
2021年
3月期
1,550
4,650
8/14

4,650
8/13
1,337
4,010
4/6
116,400
38,800
9/18
239億100万206億1140万+4.7%
7/7
-4.54%
9/24
2022年
3月期
1,993
2/21
1,387
4,160
6/21

4,160
6/16
122,000
3/15
307億3206万213億8240万+17.8%
1/7
-17.66%
3/8
2023年
3月期
1,611
5/31
1,274
10/17
128,600
6/13
248億4162万196億4508万+7.43%
2/27
-10.67%
6/20
最新2,426
2024/3/18
12,300374億892万-2.22%
2,481

年間値上がり率

1984/12/28 vs 1983/12/28
18%(1.18倍)
1985/12/28 vs 1984/12/28
31%(1.31倍)
1986/12/27 vs 1985/12/28
239%(3.39倍)
1987/12/28 vs 1986/12/27
-29%(0.71倍)
1988/12/28 vs 1987/12/28
-6%(0.94倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-28%(0.72倍)
1993/12/30 vs 1992/12/30
16%(1.16倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/29 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/29
12%(1.12倍)
1999/12/30 vs 1998/12/30
22%(1.22倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
16%(1.16倍)
2005/12/30 vs 2004/12/30
55%(1.55倍)
2006/12/29 vs 2005/12/30
-34%(0.66倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
23%(1.23倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/30 vs 2021/12/30
-26%(0.74倍)
2023/12/29 vs 2022/12/30
76%(1.76倍)
2024/03/18 vs 2023/12/29
3%(1.03倍)
過去安値
517円(1983/01/31)
370%(4.7倍)
2,426円(3/18)