7723 愛知時計電機

7723
2025/05/09
時価
325億円
PER 予
8.85倍
2010年以降
5.65-15.42倍
(2010-2025年)
PBR
0.69倍
2010年以降
0.51-1.02倍
(2010-2025年)
配当 予
4.26%
ROE 予
7.84%
ROA 予
5.85%
資料
Link
CSV,JSON

株価チャート

株価

5/9

前日 (5/8)
2,073
始値
2,075
高値
2,170
安値
2,009
終値 +1.83%
2,111
出来高 +179.73%
62,100

乖離率

株価(5日)
移動平均値
+3.33%
2,043
株価(25日)
移動平均値
+9.38%
1,930
出来高(5日)
移動平均値
+93.46%
32,100

2024/12/06~2025/05/09

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
2025
05/092,0752,1702,0092,111+1.83%62,100325億5162万+9.38%8.850.69
05/082,0562,0991,9952,073+0.83%22,200319億6566万+7.8%8.690.68
05/071,9992,1201,9972,056+2.95%43,100317億352万+7.14%8.620.68
05/021,9762,0001,9661,997+1.01%24,900307億9374万+4.17%8.370.66
05/011,9511,9771,9511,977+0.56%8,200304億8534万+2.97%8.290.65
04/301,9701,9701,9521,966-0.15%6,100303億1572万+2.29%8.240.65
04/281,9671,9791,9541,969+0.05%15,900303億6198万+2.29%8.250.65
04/251,9691,9701,9581,968-0.05%4,300303億4656万+2.13%8.250.65
04/241,9561,9701,9561,969+0.72%8,700303億6198万+1.97%8.250.65
04/231,9681,9751,9511,955-0.05%15,300301億4610万+0.98%8.190.64
04/221,9351,9651,9351,956+0.26%5,200301億6152万+0.72%8.20.64
04/211,9401,9671,9401,951-0.15%8,200300億8442万+0.21%8.180.64
04/181,9021,9641,9021,954+2.41%23,200301億3068万+0.21%8.190.64
04/171,8941,9171,8941,908+0.05%3,900294億2136万-2.15%80.63
04/161,9151,9151,8981,907+0.05%4,500294億594万-2.51%7.990.63
04/151,9041,9231,9041,906+0.32%8,000293億9052万-2.8%7.990.63
04/141,8791,9181,8701,900+1.17%14,300292億9800万-3.36%7.960.62
04/111,8501,8841,8101,878+0.27%19,400289億5876万-4.72%7.870.62
04/101,8981,9001,8001,873+5.34%19,500288億8166万-5.26%7.850.62
04/091,7761,8191,7551,778-1.33%22,100274億1676万-10.34%7.450.58
04/081,7531,8471,7521,802+5.2%28,100277億8684万-9.54%7.550.59
04/071,6741,7831,6741,713-5.98%40,100264億1446万-14.35%7.180.56
04/041,8601,9021,7901,822-4.36%30,000280億9524万-9.08%7.640.6
04/031,8771,9471,8771,905-2.06%23,600293億7510万-4.94%7.980.63
04/021,9661,9701,9441,945-0.21%17,500299億9190万-2.7%8.150.64
04/011,9611,9741,9491,949-0.81%13,300300億5358万-2.11%8.170.64
03/311,9651,9981,9521,965-1.75%24,800303億30万-0.96%8.560.65
03/282,0182,0461,9982,000-3.57%19,800308億4000万+1.11%8.70.66
03/272,0462,0742,0332,074+1.27%18,800319億8108万+5.23%9.030.68
03/262,0582,0581,9742,048+0.94%25,700315億8016万+4.49%8.910.67
03/252,0312,0432,0242,029-0.1%4,100312億8718万+4.05%8.830.67
03/242,0602,0712,0262,031-1.41%8,600313億1802万+4.53%8.840.67
03/212,0882,0882,0412,060-1.34%16,600317億6520万+6.4%8.970.68
03/192,0802,0902,0642,088-0.85%19,900321億9696万+8.35%9.090.69
03/182,0732,1202,0732,106+1.49%17,500324億7452万+9.92%9.170.69
03/172,0502,0782,0372,075+2.47%27,000319億9650万+8.92%9.030.68
03/141,9702,0551,9702,025+2.58%76,300312億2550万+6.75%8.810.67
03/132,0442,0481,9741,974-3.38%67,000304億3908万+4.44%8.590.65
03/122,0232,0602,0162,043+0.25%16,100315億306万+8.38%8.890.67
03/112,0312,0432,0122,038-0.1%16,100314億2596万+8.52%8.870.67
03/102,0162,0732,0162,040+0.84%14,800314億5680万+8.97%8.880.67
03/071,9972,0351,9962,023-0.3%11,600311億9466万+8.3%8.80.66
03/062,0092,0291,9882,029+1%19,000312億8718万+8.91%8.830.67
03/052,0182,0211,9902,009-0.25%21,600309億7878万+8.13%8.740.66
03/041,9802,0291,9572,014+0.5%30,800310億5588万+8.69%8.770.66
03/031,8612,0211,8602,004+11.33%76,600309億168万+8.44%8.720.66
02/281,8151,8171,8001,800-0.94%7,200277億5600万-2.33%7.830.59
02/271,7741,8231,7741,817+2.14%13,400280億1814万-1.57%7.910.6
02/261,7801,7891,7631,779+0.96%10,700274億3218万-3.79%7.740.58
02/251,7771,7831,7611,762-0.84%20,000271億7004万-4.91%7.670.58
02/211,8011,8021,7771,777-1.39%27,100274億134万-4.31%7.730.58
02/201,8171,8171,7961,802-1.04%16,400277億8684万-3.17%7.840.59
02/191,8121,8211,8001,821+1.05%6,800280億7982万-2.36%7.930.6
02/181,8221,8221,7911,802-0.44%14,200277億8684万-3.53%7.840.59
02/171,8341,8491,8051,810-1.31%16,900279億1020万-3.36%7.880.59
02/141,8641,8641,8291,834-1.5%7,300282億8028万-2.24%7.980.6
02/131,8501,8681,8451,862+0.65%8,200287億1204万-1.01%8.10.61
02/121,8151,8501,8151,850+2.49%15,000285億2700万-1.8%8.050.61
02/101,8421,8521,8051,805-2.01%16,000278億3310万-4.4%7.860.59
02/071,8631,8741,8351,842-0.49%11,200284億364万-2.8%8.020.61
02/061,8661,8751,8511,8510%6,600285億4242万-2.58%8.060.61
02/051,8711,8891,8511,851-0.32%9,000285億4242万-2.78%8.060.61
02/041,8801,8891,8571,857-0.27%9,200286億3494万-2.72%8.080.61
02/031,8911,9141,8621,862-2%18,600287億1204万-2.72%8.10.61
01/311,9351,9351,8901,900-2.46%11,700292億9800万-0.94%8.270.62
01/301,8961,9481,8961,948+2.74%14,800300億3816万+1.41%8.480.64
01/291,9121,9121,8861,896-0.21%2,400292億3632万-1.4%8.250.62
01/281,8781,9191,8781,900+0.48%8,700292億9800万-1.35%8.270.62
01/271,8751,8941,8731,891+1.07%6,000291億5922万-2.02%8.230.62
01/241,8931,8941,8711,871-0.64%5,300288億5082万-3.26%8.140.61
01/231,9021,9021,8781,883-0.21%8,100290億3586万-2.84%8.20.62
01/221,9011,9011,8801,887+0.32%6,600290億9754万-2.88%8.210.62
01/211,8901,8941,8701,881+0.59%6,800290億502万-3.39%8.190.62
01/201,8701,8881,8611,870+0.05%8,900288億3540万-4.15%8.140.61
01/171,8771,8811,8621,869-0.8%12,500288億1998万-4.4%8.130.61
01/161,8981,9291,8711,884-0.58%16,900290億5128万-3.88%8.20.62
01/151,9051,9191,8951,895-0.52%9,600292億2090万-3.46%8.250.62
01/141,9101,9211,9011,905-0.26%13,000293億7510万-3.1%8.290.63
01/101,9071,9231,9071,910+0.16%2,500294億5220万-3.05%8.310.63
01/091,9451,9541,9031,907-1.85%14,800294億594万-3.35%8.30.63
01/081,9441,9771,9431,943-0.05%3,600299億6106万-1.67%8.460.64
01/071,9591,9591,9431,944-0.56%7,400299億7648万-1.67%8.460.64
01/061,9551,9701,9501,955-0.31%7,000301億4610万-1.16%8.510.64
2024
12/301,9781,9791,9591,961-0.56%5,000302億3862万-0.96%8.540.67
12/271,9651,9721,9511,972+0.36%10,400304億824万-0.4%8.580.67
12/261,9631,9751,9501,965-0.66%14,800303億30万-0.81%8.550.67
12/251,9671,9781,9551,978+0.56%8,400305億76万-0.2%8.610.67
12/241,9791,9791,9541,967-0.05%7,200303億3114万-0.76%8.560.67
12/231,9861,9861,9531,968-0.86%19,000303億4656万-0.76%8.570.67
12/201,9801,9891,9651,985+0.25%25,500306億870万+0.05%8.640.67
12/191,9801,9891,9781,980-0.2%4,700305億3160万-0.2%8.620.67
12/181,9911,9951,9821,984-0.6%7,100305億9328万0%8.640.67
12/171,9852,0001,9781,996+0.66%8,100307億7832万+0.6%8.690.68
12/162,0012,0011,9811,983-0.2%6,800305億7786万-0.1%8.630.67
12/131,9922,0101,9851,987-0.4%11,600306億3954万+0.05%8.650.67
12/121,9871,9961,9871,995+0.61%8,300307億6290万+0.35%8.680.68
12/111,9942,0041,9801,983-0.55%12,300305億7786万-0.35%8.630.67
12/101,9892,0091,9811,994+0.91%5,500307億4748万+0.2%8.680.68
12/091,9912,0131,9761,976-0.25%7,300304億6992万-0.7%8.60.67
12/061,9681,9931,9651,981+0.66%5,400305億4702万-0.5%8.620.67

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
-10.39%
1/16
2009年
3月期
903
271
4/1
620
186
10/6
26,400
88,000
5/29
--+13.11%
11/7
-15.85%
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
--+10.3%
4/13
-10.77%
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+15.24%
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+11.73%
3/19
-9.52%
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+6.74%
7/3
-9.08%
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
-5.82%
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+6.52%
8/29
-5.84%
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+6.77%
7/21
-10.72%
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+11.08%
9/27
-5.38%
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+10.89%
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+12.8%
9/25
-14.22%
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+13.56%
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
-4.52%
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
-17.67%
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+7.4%
2/27
-10.68%
6/20
2024年
3月期
2,929
2/1
1,456
6/26

4/10

他2件
383,600
7/3
451億6518万224億5152万+19.98%
11/7
-7.93%
2/29
2025年
3月期
2,438
4/1
1,701
8/5
94,400
5/10
375億9396万262億2942万+9.91%
3/18
-20.24%
8/5
最新2,111
2025/5/9
62,100325億5162万+9.38%
1,930

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)
2024/12/30 vs 2023/12/29
-16%(0.84倍)
2025/05/09 vs 2024/12/30
8%(1.08倍)
過去安値
517円(1983/01/31)
309%(4.09倍)
2,111円(5/9)