6890 フェローテック HD

6890
2024/05/24
時価
1280億円
PER 予
7.99倍
2010年以降
赤字-214.17倍
(2010-2024年)
PBR
0.63倍
2010年以降
0.26-2.13倍
(2010-2024年)
配当 予
3.68%
ROE 予
7.83%
ROA 予
3.14%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
2,793
始値
2,743
高値
2,755
安値
2,718
終値 -2.69%
2,718
出来高 +0.44%
900,400

乖離率

株価(5日)
移動平均値
-1.74%
2,766
株価(25日)
移動平均値
-5.33%
2,871
出来高(5日)
移動平均値
+22.88%
732,760

2023/12/25~2024/05/24

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
05/242,7432,7552,7182,718-2.69%900,4001280億6658万-5.33%7.990.63
05/232,8282,8412,7892,793+0.94%896,5001316億43万-2.95%8.210.64
05/222,7802,7862,7522,767+0.14%435,4001303億7536万-4.09%8.130.64
05/212,8042,8232,7632,763-0.9%741,3001301億8689万-4.49%8.120.64
05/202,7832,8172,7642,788+0.22%690,2001313億6484万-3.9%8.190.64
05/172,7602,8002,7172,7820%1,104,6001310億8213万-4.4%8.180.64
05/162,8332,9222,7372,782-3.13%2,191,1001310億8213万-4.73%8.180.64
05/152,9362,9412,8722,872-1.41%910,5001353億2274万-1.74%8.440.66
05/142,9602,9792,8842,913-1.42%913,1001372億5458万-0.34%8.560.67
05/132,9433,0052,9412,955+0.68%799,6001392億1468万+1.09%8.680.68
05/102,9502,9602,9132,935-0.68%563,7001382億7244万+0.48%8.620.68
05/092,9772,9772,9322,955-0.54%590,3001392億1468万+1.16%8.680.68
05/082,9893,0252,9712,971-0.77%520,8001399億6846万+1.78%8.730.68
05/072,9743,0152,9652,994+2.39%998,2001410億5203万+2.6%8.80.69
05/022,9372,9642,9152,924-2.04%650,4001377億5422万+0.27%8.590.67
05/012,9803,0202,9612,985-1.16%614,3001406億2802万+2.33%8.770.69
04/302,9413,0202,9253,020+2.37%820,5001422億7693万+3.6%8.870.69
04/262,9092,9542,8822,950+2.11%691,6001389億7912万+1.3%8.670.68
04/252,9252,9472,8892,889-1.3%605,8001361億531万-0.86%8.490.66
04/242,8312,9312,8252,927+4.46%777,7001378億9555万+0.34%8.60.67
04/232,8152,8162,7672,802+1.34%543,8001320億661万-3.91%8.230.64
04/222,7602,7782,7162,765-0.18%877,9001302億6348万-5.28%8.130.64
04/192,8552,8672,7462,770-4.61%1,353,8001304億9904万-5.17%8.140.64
04/182,8402,9092,8222,904+2.04%705,6001368億1199万-0.65%8.530.67
04/172,9112,9282,8462,846-1.73%672,2001340億7951万-2.6%8.360.65
04/162,9502,9652,8962,896-2.66%689,5001364億3509万-0.89%8.510.67
04/152,9232,9822,9222,975+0.24%372,4001401億5691万+1.88%8.740.68
04/123,0103,0602,9622,968+0.3%719,0001398億2713万+1.5%8.720.68
04/112,9812,9832,9452,959-1.86%854,6001394億312万+1.2%8.70.68
04/103,0103,0552,9913,015-0.33%633,6001420億4137万+3.01%8.860.69
04/092,9003,0302,8923,025+5.51%1,652,8001425億1249万+3.42%8.890.7
04/082,9082,9132,8622,867+0.28%589,7001350億6886万-1.88%8.430.66
04/052,8682,8742,8282,859-1.92%749,8001346億9197万-2.32%8.40.66
04/042,9392,9522,9012,915+0.45%531,7001373億3021万-0.58%8.570.67
04/032,8952,9242,8492,902-0.99%701,2001367億1776万-1.12%8.530.67
04/022,9062,9412,9032,931+0.9%490,6001380億8400万-0.14%8.610.67
04/012,9832,9832,9052,905-1.79%455,3001368億5910万-1.12%8.540.67
03/292,9362,9632,8982,958+0.92%632,7001393億5601万+0.54%9.180.68
03/282,9302,9892,9262,931-1.18%706,3001380億8400万-0.14%9.090.67
03/272,9502,9742,9302,966+1.13%688,4001397億3290万+1.23%9.20.68
03/262,9252,9542,9082,933-0.34%595,9001381億7822万+0.27%9.10.67
03/252,9492,9892,9432,943-1.51%659,8001386億4934万+0.68%9.130.68
03/223,0203,0602,9662,988+0.03%772,0001407億6936万+2.29%9.270.69
03/212,9403,0102,9352,987+3.57%1,039,2001407億2225万+2.43%9.270.69
03/192,8802,8932,8472,884+0.03%542,0001358億6975万-1%8.950.66
03/182,8302,8832,8302,883+2.71%560,3001358億2264万-1.06%8.940.66
03/152,8002,8212,7742,807-0.81%860,8001322億4216万-3.7%8.710.65
03/142,8322,8622,8082,830-1.46%885,1001333億2573万-3.02%8.780.65
03/132,9022,9252,8252,872+0.42%901,0001353億442万-1.68%8.910.66
03/122,7982,8742,7952,860+0.53%906,9001347億3908万-2.12%8.870.66
03/113,0103,0152,8262,845-7.48%2,419,1001340億3240万-2.7%8.830.65
03/082,9823,1352,9823,075+3.64%1,675,6001448億6806万+5.2%9.540.71
03/073,0303,0602,9672,967-1.59%1,076,8001397億8001万+1.78%9.20.68
03/062,9233,0152,9223,015+1.65%610,2001420億4137万+3.54%9.350.69
03/052,9742,9832,9232,966-0.2%708,6001397億3290万+1.99%9.20.68
03/043,0203,0752,9722,972+0.07%1,035,6001400億1557万+2.24%9.220.68
03/013,0053,0302,9632,970-0.64%829,0001399億2135万+1.96%9.210.68
02/292,9482,9982,9192,989-0.03%949,1001408億1647万+2.64%9.270.69
02/282,9112,9952,8932,990+2.68%963,2001408億6358万+2.82%9.280.69
02/272,9893,0202,9122,912-2.93%1,133,2001371億8888万+0.14%9.030.67
02/263,0253,0852,9673,000-0.5%1,741,3001413億3470万+3.23%9.310.69
02/222,8253,0152,7623,015+8.92%2,939,8001420億4137万+4.22%9.350.69
02/212,8002,8052,7442,768-1.88%1,010,8001304億481万-3.89%8.590.64
02/202,8372,8422,8102,821-0.56%848,2001329億173万-1.95%8.750.65
02/192,8432,8932,8202,837-1.05%816,8001336億5551万-1.25%8.80.65
02/162,9002,9382,8392,867-0.93%1,813,6001350億6886万-0.07%8.890.66
02/152,8052,9432,7952,894+0.63%2,149,5001363億4087万+1.05%8.980.67
02/142,8972,8972,8512,876-0.86%909,0001354億9286万+0.67%8.920.66
02/132,9452,9782,8802,901-0.41%1,128,1001366億7065万+1.86%90.67
02/092,9112,9422,8902,913-0.03%744,9001372億3599万+2.68%9.040.67
02/082,9152,9442,9012,914+0.9%556,4001372億8310万+3.11%9.040.67
02/072,9072,9152,8622,888-0.65%485,8001360億5820万+2.56%8.960.66
02/062,9252,9292,8812,907+0.24%509,8001369億5332万+3.56%9.020.67
02/052,9092,9272,8792,900+0.31%684,9001366億2354万+3.76%90.67
02/022,8462,9092,8442,891+2.16%878,2001361億9954万+3.96%8.970.66
02/012,8432,8652,8222,830-1.19%756,3001333億2573万+2.2%8.780.65
01/312,8202,8882,8102,864-0.87%955,8001349億2752万+3.81%8.880.66
01/302,9452,9472,8892,889-1.26%797,4001361億531万+5.05%8.960.66
01/292,9252,9522,9042,926-0.34%814,2001378億4844万+6.71%9.080.67
01/263,0203,0452,9212,936-5.9%2,610,6001383億1956万+7.55%9.110.68
01/252,9483,1252,9453,120+5.94%2,791,4001469億8808万+14.79%9.680.72
01/242,8952,9502,8632,945+2.01%1,441,9001387億4356万+9.11%9.140.68
01/232,9943,0052,8812,887-3.38%2,018,4001360億1109万+7.52%8.960.66
01/222,9423,0052,9012,988+4.29%2,481,3001407億6936万+11.66%9.270.69
01/192,7442,8652,7392,865+6.35%1,962,6001349億7463万+7.59%8.890.66
01/182,6702,7032,6662,694+0.75%550,3001269億1856万+1.47%8.360.62
01/172,7242,7492,6742,674-0.82%946,3001259億7633万+0.75%8.30.61
01/162,7362,7422,6962,696-1.25%641,1001270億1278万+1.51%8.360.62
01/152,7162,7422,7122,730+0.33%590,6001286億1457万+2.71%8.470.63
01/122,7502,7532,6952,721-0.87%872,3001281億9057万+2.33%8.440.63
01/112,7662,7692,7252,745+0.96%703,1001293億2125万+3.12%8.520.63
01/102,6822,7202,6652,719+2.06%859,1001280億9635万+1.91%8.440.63
01/092,6502,6952,6322,664+1.8%1,129,0001255億521万-0.52%8.260.61
01/052,6392,6472,6102,617-0.8%726,7001232億9097万-2.68%8.120.6
01/042,5922,6492,5712,638-0.75%901,1001242億8031万-2.33%8.180.61
2023
12/292,6542,6602,6292,658-0.11%618,0001252億2254万-2.1%8.250.6
12/282,6332,6612,5912,661+1.84%665,8001253億6387万-2.49%8.260.6
12/272,5732,6222,5732,613+2.47%1,147,4001231億252万-4.64%8.110.59
12/262,5842,5962,5442,550-1.43%1,088,5001201億3449万-7.34%7.910.57
12/252,6192,6362,5872,587-0.42%779,4001218億7762万-6.37%8.030.58

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
1,254
10/15
821
4/25
362,500
10/3
--+14.74%
10/3
-13.22%
11/12
2009年
3月期
2,120
8/27
785
12/8
2,003,500
12/26
--+37.24%
1/5
-33.13%
10/6
2010年
3月期
1,345
9/30
731
11/27
883,000
6/4
--+19.64%
12/28
-26.1%
11/18
2011年
3月期
1,977
3/30
784
8/12
1,905,200
3/30
492億2141万195億1926万+26.76%
3/30
-22.71%
3/15
2012年
3月期
2,246
6/14
656
11/21
3,291,500
5/23
559億1871万163億3244万+20.98%
2/22
-30.67%
11/21
2013年
3月期
866
4/2
248
11/12

11/8
2,358,100
1/9
215億6082万61億7446万+31.77%
1/9
-36.81%
5/28
2014年
3月期
865
1/14
322
4/2
4,840,400
5/22
267億3170万80億1684万+46.89%
5/22
-20.75%
6/7
2015年
3月期
817
7/23
495
4/11
1,245,600
4/16
252億4832万152億9733万+19.52%
6/9
-18.74%
10/9
2016年
3月期
1,522
12/24
653
5/12
1,412,800
8/14
470億3543万201億8011万+21.16%
6/16
-25.46%
2/12
2017年
3月期
1,680
2/14

1/26
991
4/8
1,821,400
2/15
519億4509万306億2556万+21.92%
5/19
-17.19%
4/12
2018年
3月期
2,900
1/30
1,161
4/12
2,371,600
10/13
1074億7023万359億938万+19.32%
5/17
-11.86%
2/9
2019年
3月期
2,844
4/16
687
12/25
2,200,900
2/15
1053億9494万254億8543万+20.09%
4/5
-27.39%
12/25
2020年
3月期
1,351
4/8
450
3/13
2,558,200
10/28
501億3115万167億4436万+26.98%
10/28
-31.37%
3/13
2021年
3月期
2,407
3/2
491
4/6
3,175,100
2/12
897億1780万182億6996万+31.09%
1/13
-12.81%
7/2
2022年
3月期
4,695
11/19
1,970
3/8
6,136,700
11/15
1828億9600万879億4361万+31.68%
6/4
-27.13%
1/27
2023年
3月期
3,480
11/17
2,240
5/10
9,529,100
11/15
1633億5943万1000億576万+32.49%
11/16
-19.74%
9/30
2024年
3月期
3,925
7/4
2,544
12/26
5,158,200
6/23
1845億1843万1198億5182万+16.47%
7/4
-11.7%
8/15
最新2,718
2024/5/24
900,4001280億6658万-5.33%
2,871

年間値上がり率

1997/12/29 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/29
-5%(0.95倍)
1999/12/30 vs 1998/12/30
58%(1.58倍)
2000/12/29 vs 1999/12/30
82%(1.82倍)
2001/12/28 vs 2000/12/29
-53%(0.47倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
6%(1.06倍)
2004/12/30 vs 2003/12/30
-5%(0.95倍)
2005/12/30 vs 2004/12/30
8%(1.08倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
21%(1.21倍)
2008/12/30 vs 2007/12/28
3%(1.03倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-35%(0.65倍)
2012/12/28 vs 2011/12/30
-57%(0.43倍)
2013/12/30 vs 2012/12/28
91%(1.91倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
124%(2.24倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
-66%(0.34倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
90%(1.9倍)
2021/12/30 vs 2020/12/30
141%(2.41倍)
2022/12/30 vs 2021/12/30
-34%(0.66倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/05/24 vs 2023/12/29
2%(1.02倍)
過去安値
248円(2012/11/12)
996%(10.96倍)
2,718円(5/24)