- 6518
- 2026/11/10
- 時価
- 83億円
- PER 予
- 6.08倍
- 2010年以降
- 赤字-46.42倍
（2010-2026年） - PBR
- 0.62倍
- 2010年以降
- 0.24-1.14倍
（2010-2026年） - 配当 予
- 1.4%
- ROE 予
- 10.15%
- ROA 予
- 6.5%
- 資料
- Link
- CSV,JSON
三相電機（6518）の株価チャート
株価
11/10
- 前日 (11/9)
- 1,643
- 始値
- 1,723
- 高値
- 1,791
- 安値
- 1,704
- 終値 +8.95%
- 1,790
- 出来高 +72.41%
- 30,000
乖離率
- 株価（5日）
移動平均値 - +3.71%
1,726 - 株価（25日）
移動平均値 - +2.93%
1,739 - 出来高（5日）
移動平均値 - +8.77%
27,580
2026/06/15～2026/11/10
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/10 | 1,723 | 1,791 | 1,704 | 1,790 | +8.95% | 30,000 | - | +2.93% | - | - |
| 11/09 | 1,620 | 1,697 | 1,620 | 1,643 | +2.94% | 17,400 | - | -5.41% | - | - |
| 11/06 | 1,469 | 1,628 | 1,469 | 1,596 | -8.22% | 25,200 | - | -8.33% | - | - |
| 11/05 | 1,900 | 1,900 | 1,701 | 1,739 | -6.56% | 33,800 | - | -0.4% | - | - |
| 11/04 | 1,925 | 1,925 | 1,777 | 1,861 | -2.36% | 31,500 | - | +6.71% | - | - |
| 11/02 | 1,896 | 1,915 | 1,836 | 1,906 | -2.76% | 45,000 | - | +9.67% | - | - |
| 10/30 | 2,049 | 2,049 | 1,907 | 1,960 | +9.13% | 148,300 | - | +13.23% | - | - |
| 10/29 | 1,775 | 1,796 | 1,737 | 1,796 | +1.18% | 10,000 | - | +4.3% | - | - |
| 10/28 | 1,781 | 1,795 | 1,753 | 1,775 | +0.45% | 18,200 | - | +3.32% | - | - |
| 10/27 | 1,722 | 1,795 | 1,722 | 1,767 | +1.55% | 10,800 | - | +2.97% | - | - |
| 10/26 | 1,699 | 1,759 | 1,691 | 1,740 | +3.08% | 23,000 | - | +1.69% | - | - |
| 10/23 | 1,665 | 1,690 | 1,635 | 1,688 | -0.3% | 18,100 | - | -1.11% | - | - |
| 10/22 | 1,693 | 1,720 | 1,676 | 1,693 | +0.12% | 8,600 | - | -0.7% | - | - |
| 10/21 | 1,690 | 1,711 | 1,687 | 1,691 | +2.48% | 5,400 | - | -0.65% | - | - |
| 10/20 | 1,708 | 1,723 | 1,650 | 1,650 | -3% | 7,100 | - | -3% | - | - |
| 10/19 | 1,731 | 1,731 | 1,682 | 1,701 | -0.53% | 11,100 | - | -0.06% | - | - |
| 10/16 | 1,665 | 1,720 | 1,665 | 1,710 | +3.83% | 12,800 | - | +0.53% | - | - |
| 10/15 | 1,655 | 1,685 | 1,642 | 1,647 | -5.07% | 22,100 | - | -3.29% | - | - |
| 10/14 | 1,719 | 1,747 | 1,719 | 1,735 | +0.99% | 4,000 | - | +1.64% | - | - |
| 10/13 | 1,727 | 1,738 | 1,714 | 1,718 | -0.52% | 5,600 | - | +0.64% | - | - |
| 10/09 | 1,716 | 1,742 | 1,714 | 1,727 | +0.64% | 4,600 | - | +1.11% | - | - |
| 10/08 | 1,732 | 1,747 | 1,705 | 1,716 | -2.05% | 6,600 | - | +0.29% | - | - |
| 10/07 | 1,762 | 1,762 | 1,740 | 1,752 | -0.57% | 2,300 | - | +2.22% | - | - |
| 10/06 | 1,718 | 1,778 | 1,718 | 1,762 | +2.56% | 6,400 | - | +2.86% | - | - |
| 10/05 | 1,755 | 1,792 | 1,718 | 1,718 | -1.32% | 8,800 | - | +0.29% | - | - |
| 10/02 | 1,741 | 1,770 | 1,730 | 1,741 | +0.52% | 10,200 | - | +1.58% | - | - |
| 10/01 | 1,724 | 1,755 | 1,714 | 1,732 | +0.46% | 8,600 | - | +0.99% | - | - |
| 09/30 | 1,696 | 1,724 | 1,691 | 1,724 | +1.77% | 4,700 | - | +0.47% | - | - |
| 09/29 | 1,705 | 1,707 | 1,680 | 1,694 | -0.65% | 2,800 | - | -1.34% | - | - |
| 09/28 | 1,716 | 1,727 | 1,692 | 1,705 | -1.45% | 4,000 | - | -0.81% | - | - |
| 09/25 | 1,732 | 1,735 | 1,716 | 1,730 | -0.12% | 4,400 | - | +0.52% | - | - |
| 09/24 | 1,713 | 1,741 | 1,698 | 1,732 | +2.3% | 11,100 | - | +0.29% | - | - |
| 09/18 | 1,749 | 1,749 | 1,691 | 1,693 | -1.74% | 7,800 | - | -2.48% | - | - |
| 09/17 | 1,698 | 1,723 | 1,661 | 1,723 | +3.92% | 9,100 | - | -1.2% | - | - |
| 09/16 | 1,641 | 1,682 | 1,641 | 1,658 | +1.41% | 7,500 | - | -5.26% | - | - |
| 09/15 | 1,619 | 1,682 | 1,611 | 1,635 | +0.31% | 18,900 | - | -7.21% | - | - |
| 09/14 | 1,600 | 1,682 | 1,597 | 1,630 | -0.12% | 18,000 | - | -8.01% | - | - |
| 09/11 | 1,660 | 1,660 | 1,620 | 1,632 | -2.1% | 15,100 | - | -8.83% | - | - |
| 09/10 | 1,661 | 1,679 | 1,643 | 1,667 | +0.36% | 16,900 | - | -7.75% | - | - |
| 09/09 | 1,691 | 1,697 | 1,650 | 1,661 | -1.42% | 23,000 | - | -8.99% | - | - |
| 09/08 | 1,748 | 1,750 | 1,680 | 1,685 | -3.66% | 26,200 | - | -8.32% | - | - |
| 09/07 | 1,763 | 1,782 | 1,748 | 1,749 | +0.11% | 4,900 | - | -5.31% | - | - |
| 09/04 | 1,750 | 1,755 | 1,738 | 1,747 | +0.58% | 2,800 | - | -5.72% | - | - |
| 09/03 | 1,756 | 1,756 | 1,733 | 1,737 | -1.03% | 1,900 | - | -6.41% | - | - |
| 09/02 | 1,791 | 1,791 | 1,736 | 1,755 | -2.01% | 6,800 | - | -5.54% | - | - |
| 09/01 | 1,799 | 1,812 | 1,756 | 1,791 | -0.44% | 8,200 | - | -3.71% | - | - |
| 08/31 | 1,732 | 1,799 | 1,730 | 1,799 | +3.87% | 13,100 | - | -3.54% | - | - |
| 08/28 | 1,769 | 1,769 | 1,727 | 1,732 | -1.42% | 9,100 | - | -7.28% | - | - |
| 08/27 | 1,750 | 1,779 | 1,725 | 1,757 | +0.46% | 11,600 | - | -6.24% | - | - |
| 08/26 | 1,750 | 1,760 | 1,737 | 1,749 | -0.63% | 7,100 | - | -6.92% | - | - |
| 08/25 | 1,765 | 1,772 | 1,738 | 1,760 | +0.06% | 9,200 | - | -6.63% | - | - |
| 08/24 | 1,751 | 1,800 | 1,751 | 1,759 | +0.46% | 4,600 | - | -6.98% | - | - |
| 08/21 | 1,745 | 1,760 | 1,702 | 1,751 | +0.11% | 19,600 | - | -7.84% | - | - |
| 08/20 | 1,776 | 1,776 | 1,713 | 1,749 | +0.75% | 13,300 | - | -8.48% | - | - |
| 08/19 | 1,855 | 1,857 | 1,730 | 1,736 | -8.39% | 43,200 | - | -9.68% | - | - |
| 08/18 | 1,925 | 1,945 | 1,861 | 1,895 | -2.57% | 16,600 | - | -1.86% | - | - |
| 08/17 | 1,913 | 1,956 | 1,906 | 1,945 | +2.8% | 11,600 | - | +0.46% | - | - |
| 08/14 | 1,862 | 1,906 | 1,862 | 1,892 | +0.42% | 6,400 | - | -2.32% | - | - |
| 08/13 | 1,950 | 1,950 | 1,877 | 1,884 | -3.38% | 6,500 | - | -2.89% | - | - |
| 08/12 | 1,885 | 1,964 | 1,855 | 1,950 | +3.78% | 15,600 | - | +0.57% | - | - |
| 08/10 | 2,061 | 2,061 | 1,828 | 1,879 | -10.4% | 50,700 | - | -2.89% | - | - |
| 08/07 | 2,099 | 2,120 | 2,009 | 2,097 | +2.29% | 20,800 | - | +8.26% | - | - |
| 08/06 | 2,144 | 2,144 | 2,044 | 2,050 | -3.07% | 16,400 | - | +6.38% | - | - |
| 08/05 | 2,008 | 2,134 | 2,008 | 2,115 | +6.87% | 36,500 | - | +10.16% | - | - |
| 08/04 | 1,888 | 1,980 | 1,888 | 1,979 | +2.65% | 6,800 | - | +3.56% | - | - |
| 08/03 | 1,874 | 1,950 | 1,873 | 1,928 | +1.85% | 5,200 | - | +0.94% | - | - |
| 07/31 | 1,899 | 1,925 | 1,845 | 1,893 | +4.07% | 7,700 | - | -0.94% | - | - |
| 07/30 | 1,779 | 1,908 | 1,779 | 1,819 | +2.25% | 6,800 | - | -5.21% | - | - |
| 07/29 | 1,819 | 1,820 | 1,710 | 1,779 | -2.2% | 18,200 | - | -7.68% | - | - |
| 07/28 | 1,890 | 1,918 | 1,819 | 1,819 | -4.96% | 10,700 | - | -6.09% | - | - |
| 07/27 | 1,950 | 1,969 | 1,896 | 1,914 | +2.35% | 6,200 | - | -1.69% | - | - |
| 07/24 | 1,873 | 1,881 | 1,844 | 1,870 | -1.11% | 7,600 | - | -4.4% | - | - |
| 07/23 | 1,878 | 1,901 | 1,863 | 1,891 | +1.61% | 2,200 | - | -3.67% | - | - |
| 07/22 | 1,945 | 1,945 | 1,861 | 1,861 | -2.41% | 4,000 | - | -5.53% | - | - |
| 07/21 | 1,888 | 1,920 | 1,884 | 1,907 | -0.16% | 6,300 | - | -3.44% | - | - |
| 07/17 | 1,955 | 1,973 | 1,799 | 1,910 | -3.44% | 21,400 | - | -3.44% | - | - |
| 07/16 | 2,028 | 2,028 | 1,967 | 1,978 | -2.85% | 4,100 | - | -0.05% | - | - |
| 07/15 | 2,024 | 2,040 | 1,946 | 2,036 | +0.79% | 7,700 | - | +2.88% | - | - |
| 07/14 | 1,950 | 2,020 | 1,920 | 2,020 | +3.01% | 11,000 | - | +2.18% | - | - |
| 07/13 | 2,022 | 2,038 | 1,922 | 1,961 | -2.97% | 12,700 | - | -0.86% | - | - |
| 07/10 | 1,968 | 2,050 | 1,963 | 2,021 | +2.69% | 25,800 | - | +1.92% | - | - |
| 07/09 | 1,966 | 1,989 | 1,934 | 1,968 | +0.2% | 10,200 | - | -1.11% | - | - |
| 07/08 | 1,863 | 1,990 | 1,851 | 1,964 | +5.42% | 17,600 | - | -1.75% | - | - |
| 07/07 | 1,873 | 1,887 | 1,835 | 1,863 | +0.11% | 29,200 | - | -7.27% | - | - |
| 07/06 | 1,934 | 1,950 | 1,851 | 1,861 | -3.02% | 12,700 | - | -8.19% | - | - |
| 07/03 | 1,841 | 1,922 | 1,837 | 1,919 | +4.41% | 7,900 | - | -6.34% | - | - |
| 07/02 | 1,885 | 1,912 | 1,837 | 1,838 | -2.96% | 8,700 | - | -10.99% | - | - |
| 07/01 | 1,915 | 1,974 | 1,894 | 1,894 | +0.11% | 8,000 | - | -9.33% | - | - |
| 06/30 | 1,960 | 1,960 | 1,880 | 1,892 | -3.07% | 22,800 | - | -10.29% | - | - |
| 06/29 | 1,952 | 1,974 | 1,881 | 1,952 | +0.05% | 23,900 | - | -8.44% | - | - |
| 06/26 | 1,979 | 2,040 | 1,951 | 1,951 | -6.16% | 19,400 | - | -9.55% | - | - |
| 06/25 | 2,069 | 2,120 | 2,041 | 2,079 | +2.21% | 8,700 | - | -4.41% | - | - |
| 06/24 | 2,032 | 2,043 | 2,008 | 2,034 | +0.59% | 7,200 | - | -6.48% | - | - |
| 06/23 | 2,096 | 2,115 | 2,010 | 2,022 | -2.08% | 28,900 | - | -7.21% | - | - |
| 06/22 | 2,154 | 2,206 | 2,035 | 2,065 | -3.23% | 22,200 | - | -5.45% | - | - |
| 06/19 | 2,105 | 2,199 | 2,068 | 2,134 | +3.84% | 25,000 | - | -2.69% | - | - |
| 06/18 | 2,110 | 2,170 | 2,050 | 2,055 | -0.24% | 15,000 | - | -5.91% | - | - |
| 06/17 | 1,984 | 2,074 | 1,943 | 2,060 | +3.52% | 8,900 | - | -4.98% | - | - |
| 06/16 | 1,943 | 2,020 | 1,943 | 1,990 | +0.4% | 4,000 | - | -7.05% | - | - |
| 06/15 | 1,935 | 2,019 | 1,935 | 1,982 | +2.22% | 11,600 | - | -6.33% | - | - |
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 |
| 2025年 3月期 | 1,206 4/1 | 790 3/7 | 41,800 4/17 | 56億850万 | 36億8377万 | +4.76% 7/11 | -16.57% 8/5 |
| 2026年 3月期 | 1,469 3/3 | 732 4/7 | 122,200 2/10 | 68億7271万 | 34億1331万 | +22.7% 3/3 | -8.92% 3/30 |
| 最新 | 1,790 2026/11/10 | 30,000 | 83億8597万 | +2.93% 1,739 | |||
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）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/11/10 vs 2025/12/30
- 76%（1.76倍）
- 過去安値
270円（2011/03/15） - 563%（6.63倍）
1,790円（11/10）
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。
