6518 三相電機

6518
2024/09/18
時価
42億円
PER 予
27.98倍
2010年以降
赤字-27.61倍
(2010-2024年)
PBR
0.36倍
2010年以降
0.24-1.14倍
(2010-2024年)
配当 予
2.72%
ROE 予
1.28%
ROA 予
0.78%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
928
始値
927
高値
927
安値
920
終値 -0.86%
920
出来高 -25%
300

乖離率

株価(5日)
移動平均値
-0.65%
926
株価(25日)
移動平均値
-1.6%
935
出来高(5日)
移動平均値
-51.61%
620

2024/04/01~2024/09/18

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
09/18927927920920-0.86%30042億8996万-1.6%27.980.36
09/179219289219280%40043億2726万-0.75%28.220.36
09/139289289289280%10043億2726万-0.54%28.220.36
09/129289289289280%40043億2726万-0.85%28.220.36
09/10950950920928-2.32%1,90043億2726万-1.28%28.220.36
09/09960960950950-1.04%20044億2985万+0.64%28.890.37
09/069609609609600%10044億7648万+1.37%29.20.37
09/04960960960960-1.54%20044億7648万+1.05%29.20.37
09/03975975975975+1.56%10045億4642万+2.31%29.650.38
09/02950960950960-0.52%30044億7648万+0.42%29.20.37
08/30965965965965+1.58%40044億9979万+0.63%29.350.38
08/29955955950950+0.96%20044億2985万-1.35%28.890.37
08/27940941940941+1.73%30043億8788万-2.69%28.620.37
08/26924925924925+1.09%30043億1327万-4.84%28.130.36
08/23911915911915+0.77%1,40042億6664万-6.35%27.830.36
08/22908909908908-0.77%1,50042億3400万-7.72%27.610.35
08/21932932915915-1.93%60042億6664万-7.67%27.830.36
08/20959959933933+0.43%50043億5057万-6.42%28.370.36
08/19918930913929+1.75%7,20043億3192万-7.38%28.250.36
08/16913913911913+0.22%1,80042億5731万-9.42%27.770.36
08/15919920910911-0.87%2,70042億4799万-10.16%27.710.36
08/149239249009190%2,20042億8529万-9.9%27.950.36
08/13942942918919-2.44%3,90042億8529万-10.43%27.950.36
08/089439439389420%80043億9254万-8.63%28.650.37
08/079869869209420%3,40043億9254万-9.07%28.650.37
08/06971971942942+8.4%50043億9254万-9.34%28.650.37
08/05985985869869-13.1%6,20040億5214万-16.6%26.430.34
08/021,0151,0159991,000-1.96%5,70046億6300万-4.49%30.410.39
08/011,0311,0311,0201,020-1.07%1,10047億5626万-2.67%31.020.4
07/301,0311,0311,0311,031+0.1%10048億755万-1.53%31.360.4
07/291,0301,0301,0301,0300%10048億289万-1.62%31.320.4
07/251,0401,0401,0301,030-1.72%2,90048億289万-1.62%31.320.4
07/241,0481,0481,0481,048+0.29%30048億8682万+0.19%31.870.41
07/231,0451,0451,0451,0450%20048億7283万-0.1%31.780.41
07/221,0461,0551,0451,045-0.38%2,10048億7283万0%31.780.41
07/191,0581,0581,0451,049-1.41%2,50048億7837万+0.38%31.90.41
07/181,0641,0641,0641,064+0.09%20049億4813万+1.92%32.360.42
07/161,0511,0631,0511,063+1.05%40049億4348万+2.02%32.330.41
07/121,0961,0961,0401,052-3.49%7,50048億9232万+1.06%31.990.41
07/111,0761,1091,0761,090+1.3%3,20050億6904万+4.71%33.150.43
07/101,0751,0761,0751,076+0.09%12,50050億393万+3.66%32.720.42
07/091,0751,0751,0651,075+0.94%2,40049億9928万+3.76%32.690.42
07/081,0681,0681,0651,065+0.57%20049億5278万+3%32.390.42
07/051,0591,0591,0581,059-0.19%60049億2487万+2.42%32.210.41
07/041,0751,0751,0611,061-1.3%80049億3418万+2.61%32.270.41
07/031,0841,0841,0691,075+1.9%4,80049億9928万+3.97%32.690.42
07/021,0751,0751,0501,055-0.38%60049億627万+2.13%32.090.41
07/011,0311,0591,0311,059+0.47%30049億2487万+2.52%32.210.41
06/281,0331,0771,0141,054+4.25%3,90049億162万+2.03%32.050.41
06/271,0111,0111,0111,011-0.2%50047億165万-2.22%30.750.39
06/261,0131,0131,0131,013+0.2%3,30047億1095万-2.22%30.810.39
06/241,0111,0111,0111,011-0.2%10047億165万-2.6%30.750.39
06/211,0121,0131,0111,013+0.1%2,40047億1095万-2.6%30.810.39
06/201,0101,0201,0101,012+0.2%3,20047億630万-2.97%30.780.39
06/191,0261,0261,0101,010-1.85%2,40046億9700万-3.53%30.720.39
06/181,0291,0321,0291,029+0.78%60047億8536万-2.09%31.290.4
06/171,0321,0321,0211,021-1.07%2,90047億4816万-3.13%31.050.4
06/141,0321,0321,0321,032+0.1%10047億9931万-2.37%31.390.4
06/131,0361,0361,0311,031-0.48%2,10047億9466万-2.74%31.360.4
06/121,0361,0361,0361,036+0.1%20048億1791万-2.45%31.510.4
06/111,0351,0351,0351,035+1.27%10048億1326万-2.73%31.480.4
06/101,0401,0401,0201,022-0.78%3,50047億5281万-4.13%31.080.4
06/071,0381,0381,0251,030-0.77%2,10047億9001万-3.65%31.320.4
06/061,0391,0541,0381,038+0.48%1,00048億2721万-3.08%31.570.4
06/031,0321,0331,0321,033+1.57%80048億396万-3.73%31.420.4
05/311,0301,0301,0161,017-1.83%6,90047億2955万-5.4%30.930.4
05/301,0501,0501,0351,036-1.71%7,20048億1791万-3.9%31.510.4
05/291,0531,0541,0531,054+0.19%1,60049億162万-2.5%32.050.41
05/241,0601,0601,0521,052-0.75%60048億9232万-2.95%31.990.41
05/231,0601,0601,0601,0600%10049億2953万-2.39%32.240.41
05/221,0631,0631,0601,0600%1,70049億2953万-2.57%32.240.41
05/211,0531,0651,0531,060-0.28%5,30049億2953万-2.75%32.240.41
05/201,0971,0971,0541,063-0.56%1,20049億4348万-2.57%32.330.41
05/151,0681,0691,0681,069+0.66%30049億7138万-2.29%32.510.42
05/141,0621,0621,0621,0620%10049億3883万-3.19%32.30.41
05/131,0611,0621,0581,062+0.09%2,00049億3883万-3.63%32.30.41
05/101,0681,0831,0601,061-3.55%9,00049億3418万-4.24%32.270.41
05/091,1051,1051,0901,100-0.81%1,70051億1555万-1.17%33.450.43
05/081,0901,1091,0901,109-0.09%5,90051億5740万-0.81%33.730.43
05/071,1071,1101,1061,110+0.82%30051億6205万-1.07%33.760.43
05/011,1011,1011,1011,1010%50051億2020万-2.13%33.480.43
04/301,1101,1161,0931,101+1.01%3,70051億2020万-2.48%33.480.43
04/261,0901,0901,0901,0900%10050億6904万-3.8%33.150.42
04/251,1051,1051,0901,090+0.28%60050億6904万-4.05%33.150.42
04/241,0871,0871,0871,087+0.09%10050億5509万-4.57%33.060.42
04/231,0861,0861,0861,086+0.28%10050億5044万-4.9%33.030.42
04/221,0811,0841,0811,083-0.18%30050億3649万-5.5%32.940.42
04/191,0821,0931,0751,085-0.09%3,60050億4579万-5.65%330.42
04/181,0841,0861,0831,086+0.46%60050億5044万-5.89%33.030.42
04/171,1021,1021,0731,081-1.91%41,80050億2719万-6.81%32.880.42
04/161,1201,1231,1021,102-0.81%60051億2485万-5.41%33.510.43
04/111,1251,1341,1111,111-1.24%2,10051億6670万-5.04%33.790.43
04/101,1061,1251,1061,125+1.72%60052億3181万-4.17%34.210.44
04/091,0991,1061,0921,106+0.64%90051億4345万-6.03%33.640.43
04/081,0961,1001,0701,099-1.17%15,00051億1089万-6.94%33.420.43
04/051,1021,1121,0951,112+1.09%8,10051億7135万-6.16%33.820.43
04/041,1351,1351,0971,100-2.22%13,40051億1555万-7.49%33.450.43
04/031,1401,1401,1251,125-2%5,10052億3181万-5.7%34.210.44
04/021,1701,1701,1481,148-4.33%4,50053億3877万-3.85%34.910.45
04/011,2061,2061,2001,2000%30055億8060万+0.42%36.490.47

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
870
435
10/23
570
285
3/31
29,000
58,000
1/15
--+18.79%
10/23
-18.87%
3/31
2009年
3月期
740
370
8/13
360
180
3/18
5,000
10,000
12/3
--+13.01%
8/13
-21.27%
3/19
2010年
3月期
564
282
12/25
326
163
6/3
11,000
22,000
3/12
--+27.05%
7/10
-14.54%
2/17
2011年
3月期
492
246
2/18
270
135
3/15
81,500
163,000
2/22
22億4917万12億3430万+17.58%
2/18
-39.94%
3/15
2012年
3月期
520
260
2/1
364
182
4/7
61,500
123,000
2/1
23億7718万16億6402万+11.9%
2/1
-7.04%
9/27
2013年
3月期
478
239
4/3
344
172
11/21
14,500
29,000
5/14
21億8517万15億7259万+13.73%
7/12
-17.54%
5/17
2014年
3月期
576
288
1/15
362
181
6/7
268,000
536,000
1/15
26億3324万16億5488万+25.71%
1/15
-10.41%
2/4
2015年
3月期
952
476
8/15
396
198
4/11
180,000
360,000
8/4
43億5216万18億1035万+36.06%
8/15
-7.18%
9/19
2016年
3月期
866
433
4/6
602
301
3/9
22,500
45,000
6/25
39億5900万27億5210万+4.5%
1/14
-10.54%
8/26
2017年
3月期
1,142
571
2/15
530
265
6/29
115,000
230,000
2/1
52億2076万24億2294万+23.84%
2/14
-14.81%
4/12
2018年
3月期
2,200
1/29
822
411
4/12
241,000
482,000
7/7
100億5752万37億5785万+32.65%
7/7
-20.1%
2/9
2019年
3月期
1,647
5/23

5/22
901
12/25
12,800
5/15
75億2942万41億1901万+11%
1/30
-20%
5/14
2020年
3月期
1,065
4/24
644
3/17
18,800
7/10
48億6875万29億5583万+24.79%
5/14
-21.9%
4/2
2021年
3月期
1,400
7/14
602
4/2
28,900
3/26
64億2572万27億6305万+31.15%
7/14
-11.93%
3/8
2022年
3月期
1,260
10/26
960
3/9
118,000
10/26
58億2359万44億3702万+15.39%
10/27
-7.84%
3/9
2023年
3月期
1,140
7/12

7/11
981
5/16
10,300
7/11
52億6896万45億3408万+9.61%
7/11
-4.4%
10/11
2024年
3月期
1,330
1/31
1,040
12/14
16,600
11/30
61億8516万48億3652万+17.42%
1/31
-7.46%
4/4
最新920
2024/9/18
30042億8996万-1.6%
935

年間値上がり率

1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/29 vs 1996/12/30
-74%(0.26倍)
1998/12/29 vs 1997/12/29
4%(1.04倍)
1999/12/30 vs 1998/12/29
28%(1.28倍)
2000/12/28 vs 1999/12/30
-12%(0.88倍)
2001/12/28 vs 2000/12/28
-12%(0.88倍)
2002/12/25 vs 2001/12/28
17%(1.17倍)
2003/12/29 vs 2002/12/25
-26%(0.74倍)
2004/12/30 vs 2003/12/29
55%(1.55倍)
2005/12/30 vs 2004/12/30
25%(1.25倍)
2006/12/29 vs 2005/12/30
-36%(0.64倍)
2007/12/27 vs 2006/12/29
40%(1.4倍)
2008/12/30 vs 2007/12/27
-39%(0.61倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
-20%(0.8倍)
2011/12/29 vs 2010/12/30
23%(1.23倍)
2012/12/27 vs 2011/12/29
-21%(0.79倍)
2013/12/30 vs 2012/12/27
16%(1.16倍)
2014/12/29 vs 2013/12/30
101%(2.01倍)
2015/12/28 vs 2014/12/29
-20%(0.8倍)
2016/12/29 vs 2015/12/28
21%(1.21倍)
2017/12/29 vs 2016/12/29
93%(1.93倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/27 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/27
30%(1.3倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/29 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/29
4%(1.04倍)
2024/09/18 vs 2023/12/29
-14%(0.86倍)
過去安値
270円(2011/03/15)
241%(3.41倍)
920円(9/18)