6623 愛知電機

6623
2024/03/28
時価
390億円
PER 予
8.14倍
2010年以降
2.58-30.87倍
(2010-2023年)
PBR
0.54倍
2010年以降
0.27-0.71倍
(2010-2023年)
配当 予
3.89%
ROE 予
6.69%
ROA 予
3.64%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,195
始値
4,025
高値
4,180
安値
4,025
終値 -1.91%
4,115
出来高 -56.88%
4,700

乖離率

株価(5日)
移動平均値
-1.3%
4,169
株価(25日)
移動平均値
+1.55%
4,052
出来高(5日)
移動平均値
-21.4%
5,980

2023/10/30~2024/03/28

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
03/284,0254,1804,0254,115-1.91%4,700390億9250万+1.55%8.140.54
03/274,2204,2504,1954,195-0.47%10,900398億5250万+3.71%8.30.56
03/264,1954,2204,1904,215+0.6%3,500400億4250万+4.41%8.340.56
03/254,1704,1904,1504,190+1.45%3,900398億500万+4.05%8.290.55
03/224,1504,1654,1304,130-0.48%6,900392億3500万+2.81%8.170.55
03/214,1354,1504,1354,150+0.36%3,200394億2500万+3.47%8.210.55
03/194,1104,1404,1054,135+0.61%3,500392億8250万+3.27%8.180.55
03/184,1004,1354,1004,110+0.49%6,400390億4500万+2.8%8.130.54
03/154,1004,1204,0704,090+0.25%3,200388億5500万+2.43%8.090.54
03/144,0254,1004,0254,0800%2,500387億6000万+2.31%8.070.54
03/134,0504,1004,0504,080+0.74%4,800387億6000万+2.41%8.070.54
03/123,9704,0503,9604,050+1.89%9,500384億7500万+1.78%8.010.54
03/113,9703,9853,9553,975-0.25%12,900377億6250万0%7.860.53
03/083,9954,0003,9803,985-0.25%4,100378億5750万+0.28%7.880.53
03/073,9853,9953,9753,995+0.38%9,700379億5250万+0.58%7.90.53
03/063,9803,9953,9753,980-0.25%6,700378億1000万+0.28%7.870.53
03/053,9904,0003,9803,9900%4,800379億500万+0.55%7.890.53
03/043,9904,0003,9903,9900%4,800379億500万+0.66%7.890.53
03/013,9903,9903,9803,990+0.25%2,800379億500万+0.68%7.890.53
02/293,9753,9853,9753,9800%3,700378億1000万+0.51%7.870.53
02/283,9803,9853,9753,9800%2,900378億1000万+0.58%7.870.53
02/273,9753,9853,9603,980+0.13%6,600378億1000万+0.61%7.870.53
02/263,9753,9803,9453,975-0.13%4,300377億6250万+0.56%7.860.53
02/223,9653,9853,9353,980+0.76%5,000378億1000万+0.76%7.870.53
02/213,9603,9653,9503,950-0.25%2,600375億2500万+0.1%7.810.52
02/203,9803,9803,9603,960-0.63%2,800376億2000万+0.46%7.830.52
02/193,9603,9853,9503,985+0.76%4,600378億5750万+1.22%7.880.53
02/163,9603,9603,9353,955+0.13%3,300375億7250万+0.64%7.820.52
02/153,9903,9953,9103,950-0.5%7,600375億2500万+0.64%7.810.52
02/143,9703,9753,9553,970-0.13%3,400377億1500万+1.25%7.850.53
02/133,9954,0003,9753,975-0.38%6,300377億6250万+1.51%7.860.53
02/093,9803,9903,9203,990+0.25%4,300379億500万+2.07%7.890.53
02/083,9853,9853,9253,9800%5,400378億1000万+2.05%7.870.53
02/073,9703,9803,9603,980+0.25%1,900378億1000万+2.39%7.870.53
02/063,9603,9703,9453,970+0.25%3,600377億1500万+2.53%7.850.53
02/053,9453,9603,9453,960+0.38%4,300376億2000万+2.72%7.830.52
02/023,9503,9553,9403,945-0.13%3,700374億7750万+2.81%7.80.52
02/013,9403,9503,9103,950+0.13%6,000375億2500万+3.43%7.810.52
01/313,9253,9453,9153,945+0.51%2,900374億7750万+3.79%7.80.52
01/303,9353,9503,9253,925-0.25%3,900372億8750万+3.81%7.760.52
01/293,9303,9353,9153,935+0.64%3,000373億8250万+4.52%7.780.52
01/263,9403,9453,9103,910-0.89%3,000371億4500万+4.32%7.730.52
01/253,9453,9553,9153,945+0.51%4,100374億7750万+5.71%7.80.52
01/243,9203,9303,9103,925+0.26%2,600372億8750万+5.6%7.760.52
01/233,9403,9403,9103,915-0.63%4,800371億9250万+5.64%7.740.52
01/223,9453,9453,9153,940+0.64%6,300374億3000万+6.66%7.790.52
01/193,9103,9353,9103,915+0.26%2,400371億9250万+6.3%7.740.52
01/183,8753,9053,8703,905+1.03%6,000370億9750万+6.35%7.720.52
01/173,8653,8853,8653,865+0.39%3,900367億1750万+5.57%7.640.51
01/163,8453,8603,8203,850+0.13%7,200365億7500万+5.39%7.610.51
01/153,8303,8453,8303,845+0.92%6,900365億2750万+5.46%7.60.51
01/123,8353,8353,8003,810-0.39%7,000361億9500万+4.76%7.530.5
01/113,8453,8503,8253,825-0.52%10,300363億3750万+5.4%7.560.51
01/103,8603,8603,8303,845-0.13%8,600365億2750万+6.19%7.60.51
01/093,8203,8503,8153,850+1.18%9,400365億7500万+6.59%7.610.51
01/053,8303,8303,7903,805+1.47%9,800361億4750万+5.64%7.520.5
01/043,6803,7503,6603,750+2.6%17,900356億2500万+4.31%7.420.5
2023
12/293,6153,6553,6103,655+1.39%9,900347億2250万+1.81%7.230.48
12/283,5703,6203,5603,605+1.69%11,500342億4750万+0.45%7.130.48
12/273,5353,5553,5353,545+0.85%7,600336億7750万-1.23%7.010.47
12/263,5153,5403,5103,515+0.14%8,500333億9250万-2.14%6.950.47
12/253,5153,5303,5053,510+0.29%10,200333億4500万-2.36%6.940.46
12/223,4603,5003,4603,500+1.6%13,400332億5000万-2.78%6.920.46
12/213,4653,4853,4403,445-1.71%53,100327億2750万-4.46%6.810.46
12/203,5153,5353,5053,505-0.28%13,200332億9750万-2.99%6.930.46
12/193,5203,5403,5153,515-0.14%13,400333億9250万-2.85%6.950.47
12/183,5803,5903,4503,520-1.54%37,600334億4000万-2.79%6.960.47
12/153,6303,6353,5553,575-1.52%40,800339億6250万-1.38%7.070.47
12/143,6353,6453,6203,6300%5,300344億8500万+0.14%7.180.48
12/133,6503,6503,6303,630-0.68%3,200344億8500万+0.19%7.180.48
12/123,6503,6803,6503,655+0.14%2,500347億2250万+0.94%7.230.48
12/113,6853,6853,6503,650+0.83%4,400346億7500万+0.88%7.220.48
12/083,6953,6953,6103,620-1.23%14,000343億9000万+0.17%7.160.48
12/073,6703,6753,6453,665-0.14%5,800348億1750万+1.38%7.250.49
12/063,6603,6803,6553,670+1.38%8,900348億6500万+1.49%7.260.49
12/053,6203,6503,6153,6200%7,700343億9000万+0.11%7.160.48
12/043,6403,6403,6153,6200%9,600343億9000万+0.08%7.160.48
12/013,6153,6253,6153,620+0.14%9,800343億9000万+0.08%7.160.48
11/303,6303,6353,6153,615-0.14%4,400343億4250万-0.11%7.150.48
11/293,6303,6303,6103,6200%4,100343億9000万0%7.160.48
11/283,6303,6303,6203,6200%4,700343億9000万-0.11%7.160.48
11/273,6303,6303,6153,620-0.14%5,300343億9000万-0.22%7.160.48
11/243,6253,6253,6103,625+0.28%3,800344億3750万-0.19%7.170.48
11/223,6203,6253,6103,615+0.14%4,200343億4250万-0.66%7.150.48
11/213,6003,6203,5953,610+0.14%5,100342億9500万-0.88%7.140.48
11/203,6353,6353,5803,605-0.83%28,000342億4750万-1.18%7.130.48
11/173,6453,6503,6203,6350%7,500345億3250万-0.55%7.190.48
11/163,6303,6503,6303,635-0.14%9,500345億3250万-0.71%7.190.48
11/153,6303,6453,6253,640+0.69%4,800345億8000万-0.74%7.20.48
11/143,6103,6253,6103,615+0.28%3,800343億4250万-1.55%7.150.48
11/133,6003,6253,6003,605+0.14%16,800342億4750万-1.88%7.130.48
11/103,6003,6053,5903,600+0.28%4,300342億-2.12%7.120.48
11/093,5903,6153,5853,590+0.14%4,700341億500万-2.39%7.10.48
11/083,5703,5903,5703,585+0.28%11,800340億5750万-2.71%7.090.47
11/073,5803,6003,5753,575-0.14%9,800339億6250万-3.25%7.070.47
11/063,5753,5953,5753,580+0.7%16,600340億1000万-3.35%7.080.47
11/023,6803,6803,5403,555-2.34%43,900337億7250万-4.31%7.030.47
11/013,7003,7603,6403,640-1.36%8,700345億8000万-2.41%7.20.48
10/313,6503,7103,5853,690+0.54%19,100350億5500万-1.39%7.30.49
10/303,6603,6703,6303,670+0.69%14,400348億6500万-2.21%7.260.49

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
2,175
435
4/9
1,110
222
1/21
25,800
129,000
4/9
--+6.58%
3/7
-12.03%
8/17
2009年
3月期
1,420
284
6/30
625
125
10/7
5,600
28,000
12/19

28,000
5/26

28,000
4/21
--+22.75%
1/5
-38.48%
10/10
2010年
3月期
1,465
293
9/24

293
9/18

他3件
775
155
4/30
6,200
31,000
12/4
--+20.18%
1/5
-18.8%
11/25
2011年
3月期
1,890
378
2/1
1,010
202
8/26
36,600
183,000
1/5
182億3927万97億4691万+24.4%
1/5
-25.69%
3/15
2012年
3月期
1,920
384
3/21
1,210
242
9/22
29,800
149,000
8/1
185億2879万116億7699万+13.17%
10/31
-13.36%
6/9
2013年
3月期
1,950
390
4/18
1,175
235
11/1
25,400
127,000
4/18
188億1830万113億3923万+8.85%
5/7
-13.34%
10/11
2014年
3月期
1,770
354
5/23

354
5/22
1,300
260
6/7
36,600
183,000
12/24
170億8122万125億4553万+10.83%
5/22
-12.78%
6/4
2015年
3月期
2,500
500
2/24
1,450
290
5/29
90,200
451,000
8/21
241億2603万139億9309万+19.67%
8/21
-9.16%
3/24
2016年
3月期
2,300
460
4/17

460
4/15
1,500
300
2/12
19,800
99,000
11/9
221億9594万144億7561万+5%
5/2
-12.11%
9/7
2017年
3月期
2,830
2/24
1,515
303
6/24
31,500
2/24
273億1066万146億2037万+14.72%
2/27
-11.23%
4/12
2018年
3月期
3,795
3/1
2,290
4/13
21,800
3/2
360億5250万220億9944万+9.52%
8/31
-8.09%
3/28
2019年
3月期
3,510
6/29
2,528
12/25
30,800
4/24
333億4500万240億1600万+4.18%
6/29
-10.9%
12/26
2020年
3月期
2,979
12/5
1,865
3/13
68,200
3/3
283億50万177億1750万+7.34%
5/8
-23.25%
3/13
2021年
3月期
2,903
3/29
1,831
4/6
19,500
3/26
275億7850万173億9450万+10.33%
12/7
-2.54%
10/28
2022年
3月期
2,920
2/9
2,685
3/15

3/9

他2件
14,400
5/10
277億4000万255億750万+3.4%
2/9
-5.04%
3/8
2023年
3月期
3,800
3/8
2,645
4/27
46,300
8/1
361億251億2750万+9.32%
11/7
-5.31%
4/10
最新4,115
2024/3/28
4,700390億9250万+1.55%
4,052

年間値上がり率

1984/12/28 vs 1983/12/28
80%(1.8倍)
1985/12/28 vs 1984/12/28
14%(1.14倍)
1986/12/27 vs 1985/12/28
92%(1.92倍)
1987/12/28 vs 1986/12/27
-14%(0.86倍)
1988/12/28 vs 1987/12/28
7%(1.07倍)
1989/12/29 vs 1988/12/28
109%(2.09倍)
1990/12/28 vs 1989/12/29
4%(1.04倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-50%(0.5倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
-20%(0.8倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-60%(0.4倍)
1998/12/30 vs 1997/12/30
-5%(0.95倍)
1999/12/28 vs 1998/12/30
-14%(0.86倍)
2000/12/29 vs 1999/12/28
29%(1.29倍)
2001/12/28 vs 2000/12/29
11%(1.11倍)
2002/12/27 vs 2001/12/28
-70%(0.3倍)
2003/12/30 vs 2002/12/27
59%(1.59倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
148%(2.48倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/27 vs 2006/12/29
-22%(0.78倍)
2008/12/29 vs 2007/12/27
-29%(0.71倍)
2009/12/30 vs 2008/12/29
11%(1.11倍)
2010/12/30 vs 2009/12/30
40%(1.4倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
-11%(0.89倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
44%(1.44倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
59%(1.59倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/03/28 vs 2023/12/29
13%(1.13倍)
過去安値
300円(2002/11/18)
1272%(13.72倍)
4,115円(3/28)