- 6623
- 2026/09/18
- 時価
- 831億円
- PER 予
- 9.45倍
- 2010年以降
- 2.58-30.87倍
（2010-2026年） - PBR
- 0.94倍
- 2010年以降
- 0.27-1.01倍
（2010-2026年） - 配当 予
- 3.2%
- ROE 予
- 9.98%
- ROA 予
- 5.96%
- 資料
- Link
- CSV,JSON
愛知電機（6623）のPER（株価収益率）の推移
- 2010年3月31日
- 23.39倍
- 2011年3月31日
- 5.7倍
- 2012年3月30日
- 4倍
- 2013年3月29日
- 4.98倍
- 2014年3月31日
- 5.25倍
- 2015年3月31日
- 7.66倍
- 2016年3月31日
- 5.48倍
- 2017年3月31日
- 4.81倍
- 2018年3月30日
- 9.7倍
- 2019年3月29日
- 8.46倍
- 2020年3月31日
- 6.7倍
- 2021年3月31日
- 7.93倍
- 2022年3月31日
- 4.66倍
- 2023年3月31日
- 5.75倍
- 2024年3月29日
- 6.62倍
- 2025年3月31日
- 6.02倍
- 2026年3月31日
- 7.79倍
2026/04/24～2026/09/18
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/18 | 8,900 | 8,910 | 8,750 | 8,750 | 0% | 1,400 | - | -1.39% | - | - |
| 09/17 | 8,690 | 8,870 | 8,630 | 8,750 | +2.1% | 2,200 | - | -1.61% | - | - |
| 09/16 | 8,540 | 8,590 | 8,500 | 8,570 | +0.35% | 2,200 | - | -3.89% | - | - |
| 09/15 | 8,540 | 8,590 | 8,450 | 8,540 | -1.73% | 27,300 | - | -4.47% | - | - |
| 09/14 | 8,820 | 8,870 | 8,680 | 8,690 | -1.92% | 6,300 | - | -3.11% | - | - |
| 09/11 | 8,860 | 8,880 | 8,830 | 8,860 | 0% | 4,400 | - | -1.45% | - | - |
| 09/10 | 8,860 | 8,890 | 8,850 | 8,860 | -0.34% | 2,900 | - | -1.66% | - | - |
| 09/09 | 8,880 | 8,960 | 8,870 | 8,890 | 0% | 1,400 | - | -1.55% | - | - |
| 09/08 | 8,890 | 8,960 | 8,890 | 8,890 | 0% | 600 | - | -1.76% | - | - |
| 09/07 | 8,950 | 9,000 | 8,890 | 8,890 | +0.11% | 3,500 | - | -1.97% | - | - |
| 09/04 | 8,890 | 8,950 | 8,840 | 8,880 | -0.11% | 4,100 | - | -2.35% | - | - |
| 09/03 | 8,960 | 9,000 | 8,850 | 8,890 | -0.78% | 3,100 | - | -2.3% | - | - |
| 09/02 | 9,000 | 9,000 | 8,950 | 8,960 | -0.78% | 1,700 | - | -1.55% | - | - |
| 09/01 | 8,900 | 9,050 | 8,900 | 9,030 | +0.78% | 3,200 | - | -0.7% | - | - |
| 08/31 | 8,930 | 9,000 | 8,920 | 8,960 | -0.67% | 2,500 | - | -1.46% | - | - |
| 08/28 | 8,940 | 9,090 | 8,830 | 9,020 | +2.15% | 4,200 | - | -0.79% | - | - |
| 08/27 | 8,860 | 8,940 | 8,830 | 8,830 | -0.23% | 4,000 | - | -2.85% | - | - |
| 08/26 | 8,860 | 8,970 | 8,850 | 8,850 | -0.34% | 3,100 | - | -2.64% | - | - |
| 08/25 | 9,010 | 9,010 | 8,880 | 8,880 | +0.23% | 1,400 | - | -2.29% | - | - |
| 08/24 | 8,760 | 8,990 | 8,690 | 8,860 | +1.14% | 6,100 | - | -2.46% | - | - |
| 08/21 | 9,060 | 9,100 | 8,750 | 8,760 | -1.68% | 15,200 | - | -3.61% | - | - |
| 08/20 | 8,900 | 9,000 | 8,890 | 8,910 | -0.78% | 10,000 | - | -2.09% | - | - |
| 08/19 | 9,060 | 9,080 | 8,940 | 8,980 | -1.54% | 7,000 | - | -1.32% | - | - |
| 08/18 | 9,110 | 9,150 | 9,100 | 9,120 | -0.98% | 6,400 | - | +0.22% | - | - |
| 08/17 | 9,210 | 9,280 | 9,170 | 9,210 | -0.43% | 4,700 | - | +1.25% | - | - |
| 08/14 | 9,190 | 9,330 | 9,110 | 9,250 | -0.96% | 6,900 | - | +1.79% | - | - |
| 08/13 | 9,110 | 9,340 | 9,070 | 9,340 | +2.19% | 11,900 | - | +2.92% | - | - |
| 08/12 | 9,220 | 9,240 | 9,070 | 9,140 | -1.4% | 7,000 | - | +0.85% | - | - |
| 08/10 | 9,240 | 9,290 | 9,230 | 9,270 | +0.43% | 5,000 | - | +2.21% | - | - |
| 08/07 | 9,340 | 9,340 | 9,210 | 9,230 | -1.18% | 5,600 | - | +1.7% | - | - |
| 08/06 | 9,350 | 9,400 | 9,320 | 9,340 | -0.32% | 1,700 | - | +2.77% | - | - |
| 08/05 | 9,380 | 9,410 | 9,230 | 9,370 | +0.11% | 6,200 | - | +3.03% | - | - |
| 08/04 | 9,220 | 9,390 | 9,210 | 9,360 | -0.43% | 2,300 | - | +2.99% | - | - |
| 08/03 | 9,560 | 9,560 | 9,060 | 9,400 | -1.05% | 12,900 | - | +3.6% | - | - |
| 07/31 | 9,160 | 9,560 | 8,960 | 9,500 | +5.44% | 9,400 | - | +4.86% | - | - |
| 07/30 | 8,790 | 9,010 | 8,780 | 9,010 | +0.78% | 4,200 | - | -0.43% | - | - |
| 07/29 | 8,830 | 8,940 | 8,770 | 8,940 | +1.59% | 6,500 | - | -1.37% | - | - |
| 07/28 | 8,990 | 8,990 | 8,800 | 8,800 | -2.11% | 5,400 | - | -3.19% | - | - |
| 07/27 | 9,000 | 9,000 | 8,960 | 8,990 | +0.56% | 2,100 | - | -1.45% | - | - |
| 07/24 | 8,950 | 9,010 | 8,890 | 8,940 | -0.11% | 2,100 | - | -2.08% | - | - |
| 07/23 | 8,840 | 9,000 | 8,840 | 8,950 | +1.24% | 4,000 | - | -2.06% | - | - |
| 07/22 | 8,820 | 8,880 | 8,780 | 8,840 | +0.34% | 5,000 | - | -3.28% | - | - |
| 07/21 | 8,750 | 8,920 | 8,750 | 8,810 | +0.69% | 4,700 | - | -3.75% | - | - |
| 07/17 | 9,000 | 9,000 | 8,610 | 8,750 | -2.78% | 11,400 | - | -4.43% | - | - |
| 07/16 | 9,010 | 9,050 | 8,910 | 9,000 | -0.55% | 4,800 | - | -1.73% | - | - |
| 07/15 | 9,050 | 9,050 | 8,950 | 9,050 | +1.46% | 3,400 | - | -1.07% | - | - |
| 07/14 | 8,990 | 9,040 | 8,770 | 8,920 | -0.56% | 8,800 | - | -2.37% | - | - |
| 07/13 | 9,020 | 9,050 | 8,910 | 8,970 | -0.55% | 7,900 | - | -1.76% | - | - |
| 07/10 | 8,980 | 9,100 | 8,980 | 9,020 | +0.45% | 3,500 | - | -1.09% | - | - |
| 07/09 | 9,000 | 9,050 | 8,980 | 8,980 | +0.22% | 3,000 | - | -1.41% | - | - |
| 07/08 | 9,010 | 9,130 | 8,960 | 8,960 | -0.88% | 10,400 | - | -1.48% | - | - |
| 07/07 | 9,300 | 9,300 | 9,040 | 9,040 | -2.8% | 2,800 | - | -0.52% | - | - |
| 07/06 | 9,420 | 9,500 | 9,300 | 9,300 | -1.27% | 2,200 | - | +2.46% | - | - |
| 07/03 | 9,320 | 9,550 | 9,320 | 9,420 | -1.36% | 2,500 | - | +4% | - | - |
| 07/02 | 9,600 | 9,600 | 9,280 | 9,550 | +0.74% | 3,400 | - | +5.9% | - | - |
| 07/01 | 9,290 | 9,480 | 9,210 | 9,480 | +2.93% | 1,900 | - | +5.69% | - | - |
| 06/30 | 9,320 | 9,320 | 9,100 | 9,210 | +2.45% | 5,400 | - | +3.25% | - | - |
| 06/29 | 9,000 | 9,060 | 8,950 | 8,990 | -1.1% | 4,000 | - | +1.26% | - | - |
| 06/26 | 9,130 | 9,250 | 8,980 | 9,090 | -1.3% | 4,300 | - | +2.78% | - | - |
| 06/25 | 9,550 | 9,550 | 9,170 | 9,210 | -2.02% | 6,600 | - | +4.71% | - | - |
| 06/24 | 9,430 | 9,600 | 9,330 | 9,400 | -1.88% | 6,900 | - | +7.51% | - | - |
| 06/23 | 9,610 | 9,740 | 9,450 | 9,580 | -0.21% | 8,200 | - | +10.47% | - | - |
| 06/22 | 9,220 | 9,660 | 9,220 | 9,600 | +4.46% | 10,200 | - | +11.54% | - | - |
| 06/19 | 9,060 | 9,200 | 9,060 | 9,190 | +0.44% | 4,300 | - | +7.51% | - | - |
| 06/18 | 8,970 | 9,150 | 8,790 | 9,150 | +1.67% | 6,900 | - | +7.51% | - | - |
| 06/17 | 9,000 | 9,100 | 8,580 | 9,000 | -1.64% | 8,300 | - | +6.17% | - | - |
| 06/16 | 8,980 | 9,150 | 8,890 | 9,150 | +2.81% | 11,100 | - | +8.18% | - | - |
| 06/15 | 8,950 | 9,000 | 8,780 | 8,900 | +1.14% | 10,700 | - | +5.48% | - | - |
| 06/12 | 8,900 | 9,000 | 8,800 | 8,800 | +0.57% | 4,700 | - | +4.36% | - | - |
| 06/11 | 8,660 | 8,780 | 8,500 | 8,750 | -0.23% | 5,900 | - | +3.97% | - | - |
| 06/10 | 8,740 | 8,770 | 8,720 | 8,770 | +0.11% | 4,700 | - | +4.55% | - | - |
| 06/09 | 8,780 | 8,800 | 8,670 | 8,760 | +1.04% | 13,300 | - | +5% | - | - |
| 06/08 | 8,690 | 8,700 | 8,560 | 8,670 | -0.91% | 5,500 | - | +4.56% | - | - |
| 06/05 | 8,650 | 8,850 | 8,430 | 8,750 | +1.16% | 7,700 | - | +5.92% | - | - |
| 06/04 | 8,760 | 8,820 | 8,600 | 8,650 | -1.26% | 4,000 | - | +5.28% | - | - |
| 06/03 | 8,800 | 8,800 | 8,710 | 8,760 | -0.45% | 4,200 | - | +7.2% | - | - |
| 06/02 | 9,010 | 9,010 | 8,730 | 8,800 | -0.34% | 9,800 | - | +8.4% | - | - |
| 06/01 | 8,820 | 9,000 | 8,750 | 8,830 | +5.12% | 33,200 | - | +9.43% | - | - |
| 05/29 | 8,360 | 8,420 | 8,320 | 8,400 | +0.48% | 9,100 | - | +4.75% | - | - |
| 05/28 | 8,200 | 8,380 | 8,090 | 8,360 | +1.58% | 8,100 | - | +4.67% | - | - |
| 05/27 | 8,180 | 8,230 | 8,140 | 8,230 | +0.98% | 6,100 | - | +3.37% | - | - |
| 05/26 | 8,230 | 8,230 | 8,120 | 8,150 | +0.12% | 2,200 | - | +2.54% | - | - |
| 05/25 | 8,080 | 8,240 | 8,080 | 8,140 | +3.04% | 7,100 | - | +2.76% | - | - |
| 05/22 | 7,880 | 8,030 | 7,750 | 7,900 | +0.25% | 17,300 | - | +0.18% | - | - |
| 05/21 | 7,790 | 7,950 | 7,730 | 7,880 | +3.14% | 7,500 | - | +0.32% | - | - |
| 05/20 | 7,900 | 7,930 | 7,630 | 7,640 | -3.9% | 13,500 | - | -2.33% | - | - |
| 05/19 | 8,220 | 8,220 | 7,950 | 7,950 | -1.97% | 7,600 | - | +1.95% | - | - |
| 05/18 | 8,380 | 8,380 | 7,910 | 8,110 | -2.05% | 18,600 | - | +4.36% | - | - |
| 05/15 | 8,220 | 8,470 | 8,210 | 8,280 | -0.12% | 7,500 | - | +7.14% | - | - |
| 05/14 | 8,450 | 8,560 | 8,190 | 8,290 | -2.93% | 28,700 | - | +7.97% | - | - |
| 05/13 | 8,580 | 8,580 | 8,420 | 8,540 | -1.16% | 8,600 | - | +12% | - | - |
| 05/12 | 8,800 | 8,900 | 8,520 | 8,640 | -1.14% | 17,400 | - | +14.32% | - | - |
| 05/11 | 8,630 | 8,750 | 8,450 | 8,740 | +3.92% | 14,900 | - | +16.47% | - | - |
| 05/08 | 8,070 | 8,420 | 8,070 | 8,410 | +4.47% | 14,200 | - | +13.08% | - | - |
| 05/07 | 7,940 | 8,270 | 7,750 | 8,050 | +5.37% | 22,100 | - | +8.87% | - | - |
| 05/01 | 7,500 | 7,710 | 7,500 | 7,640 | +1.87% | 25,200 | - | +3.57% | - | - |
| 04/30 | 8,120 | 8,800 | 7,000 | 7,500 | -4.82% | 105,800 | - | +1.67% | - | - |
| 04/28 | 7,780 | 7,880 | 7,710 | 7,880 | +3.14% | 9,800 | - | +6.73% | - | - |
| 04/27 | 7,530 | 7,870 | 7,460 | 7,640 | +1.46% | 10,400 | - | +3.69% | - | - |
| 04/24 | 7,420 | 7,530 | 7,360 | 7,530 | +1.48% | 3,600 | - | +2.28% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 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 | 30.87 | 16.33 | 0.52 | 0.27 | - | - | 23.39倍 3/31 |
| 2011年 3月期 | 1,890 378 2/1 | 1,010 202 8/26 | 36,600 183,000 1/5 | 6.84 | 3.65 | 0.63 | 0.34 | 182億3927万 | 97億4691万 | 5.7倍 3/31 |
| 2012年 3月期 | 1,920 384 3/21 | 1,210 242 9/22 | 29,800 149,000 8/1 | 4.1 | 2.58 | 0.56 | 0.35 | 185億2879万 | 116億7699万 | 4倍 3/30 |
| 2013年 3月期 | 1,950 390 4/18 | 1,175 235 11/1 | 25,400 127,000 4/18 | 6.47 | 3.9 | 0.52 | 0.31 | 188億1830万 | 113億3923万 | 4.98倍 3/29 |
| 2014年 3月期 | 1,770 354 5/23 354 5/22 | 1,300 260 6/7 | 36,600 183,000 12/24 | 6.13 | 4.5 | 0.43 | 0.31 | 170億8122万 | 125億4553万 | 5.25倍 3/31 |
| 2015年 3月期 | 2,500 500 2/24 | 1,450 290 5/29 | 90,200 451,000 8/21 | 8.82 | 5.12 | 0.56 | 0.32 | 241億2603万 | 139億9309万 | 7.66倍 3/31 |
| 2016年 3月期 | 2,300 460 4/17 460 4/15 | 1,500 300 2/12 | 19,800 99,000 11/9 | 7.68 | 5.01 | 0.5 | 0.33 | 221億9594万 | 144億7561万 | 5.48倍 3/31 |
| 2017年 3月期 | 2,830 2/24 | 1,515 303 6/24 | 31,500 2/24 | 5.14 | 2.75 | 0.56 | 0.3 | 273億1066万 | 146億2037万 | 4.81倍 3/31 |
| 2018年 3月期 | 3,795 3/1 | 2,290 4/13 | 21,800 3/2 | 10.75 | 6.49 | 0.71 | 0.43 | 360億5250万 | 220億9944万 | 9.7倍 3/30 |
| 2019年 3月期 | 3,510 6/29 | 2,528 12/25 | 30,800 4/24 | 10.71 | 7.72 | 0.64 | 0.46 | 333億4500万 | 240億1600万 | 8.46倍 3/29 |
| 2020年 3月期 | 2,979 12/5 | 1,865 3/13 | 68,200 3/3 | 10.34 | 6.47 | 0.53 | 0.33 | 283億50万 | 177億1750万 | 6.7倍 3/31 |
| 2021年 3月期 | 2,903 3/29 | 1,831 4/6 | 19,500 3/26 | 8.25 | 5.21 | 0.49 | 0.31 | 275億7850万 | 173億9450万 | 7.93倍 3/31 |
| 2022年 3月期 | 2,920 2/9 | 2,685 3/15 3/9 他2件 | 14,400 5/10 | 4.98 | 4.58 | 0.45 | 0.41 | 277億4000万 | 255億750万 | 4.66倍 3/31 |
| 2023年 3月期 | 3,800 3/8 | 2,645 4/27 | 46,300 8/1 | 6.06 | 4.22 | 0.54 | 0.37 | 361億 | 251億2750万 | 5.75倍 3/31 |
| 2024年 3月期 | 4,250 3/27 | 3,230 5/26 | 53,100 12/21 | 6.79 | 5.16 | 0.55 | 0.42 | 403億7500万 | 306億8500万 | 6.62倍 3/29 |
| 2025年 3月期 | 4,485 2/25 7/22 | 3,620 8/5 | 36,500 8/5 | 6.31 | 5.09 | 0.53 | 0.43 | 426億750万 | 343億9000万 | 6.02倍 3/31 |
| 2026年 3月期 | 9,370 2/24 | 3,800 4/7 | 36,700 10/30 | 10.33 | 4.19 | 1.01 | 0.41 | 890億1500万 | 361億 | 7.79倍 3/31 |
| 最新 | 8,750 2026/9/18 | 1,400 | - | - | 831億2500万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
