6890 フェローテック HD

6890
2021/12/03
時価
1435億円
PER 予
6.09倍
2010年以降
赤字-214.17倍
(2010-2021年)
PBR
1.46倍
2010年以降
0.26-2.13倍
(2010-2021年)
配当 予
1.25%
ROE 予
23.98%
ROA 予
10.33%
資料
Link
CSV,JSON

株価チャート

株価

12/3

前日 (12/2)
3,780
始値
3,795
高値
3,820
安値
3,675
終値 -2.51%
3,685
出来高 -42.37%
1,508,500

乖離率

株価(5日)
移動平均値
-1.39%
3,737
株価(25日)
移動平均値
-5.68%
3,907
出来高(5日)
移動平均値
-30.85%
2,181,620

2021/07/08~2021/12/03

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
2021
12/033,7953,8203,6753,685-2.51%1,508,5001435億6202万-5.68%6.091.46
12/023,7353,8703,6703,780-1.05%2,617,7001472億6307万-3.35%6.251.5
12/013,8303,8653,6403,820+2.41%2,202,9001488億2141万-2.25%6.321.51
11/303,8303,8853,7053,730+1.63%2,349,9001453億1515万-4.43%6.171.48
11/293,5053,8203,5003,670+1.8%2,229,1001429億7764万-5.58%6.071.46
11/263,6603,6803,5403,605-2.17%2,014,5001404億4534万-6.85%5.961.43
11/253,9503,9653,6753,685-6.11%2,408,7001435億6202万-4.58%6.091.46
11/243,9303,9953,8253,925-11.4%3,913,8001529億1205万+1.82%6.491.56
11/224,4104,5104,3554,430-0.11%1,355,0001725億7280万+15.61%7.331.76
11/194,5704,6954,4154,435-0.22%2,510,4001727億6758万+17.14%7.331.76
11/184,4654,5154,3554,445-0.34%1,735,3001731億5713万+19.17%7.351.76
11/174,3004,5454,2954,460+3.96%2,918,3001737億4146万+21.56%7.381.77
11/164,4154,4754,1954,290-2.5%3,406,1001671億1903万+18.8%7.091.7
11/154,0704,4904,0304,400+13.99%6,136,7001714億413万+23.7%7.281.74
11/123,8503,8753,7503,860+1.85%1,649,5001503億6817万+10.35%6.381.53
11/113,7203,8503,6953,790+0.8%1,108,1001476億4129万+9.6%6.271.5
11/103,6803,8053,6253,760+2.45%1,240,3001464億7262万+9.91%6.221.49
11/093,7453,8303,6603,670+0.27%1,095,7001429億6663万+8.39%6.071.46
11/083,6353,7153,5653,660-0.14%723,8001425億7707万+9.06%6.051.45
11/053,7153,8053,6603,665-0.14%987,1001427億7185万+9.93%6.061.45
11/043,8403,8603,6203,670-1.87%1,658,5001429億6663万+10.71%6.071.46
11/023,8653,9803,7253,740-3.23%1,952,1001456億9351万+13.3%6.191.48
11/013,8603,9153,7753,865+1.71%1,201,4001505億6295万+17.62%6.391.53
10/293,8553,8703,7503,800-0.91%1,337,3001480億3084万+16.24%6.281.51
10/283,7703,8453,7303,835+1.32%1,389,2001493億9428万+17.71%6.341.52
10/273,7053,7853,6653,785+1.88%1,362,9001474億4651万+16.71%6.261.5
10/263,7353,7703,6353,715+0.95%2,025,4001447億1963万+14.84%6.141.47
10/253,4203,7053,3803,680+10.51%3,210,4001433億5618万+13.76%6.091.46
10/223,2153,4103,2103,330+2.78%1,357,0001297億2176万+2.9%5.511.32
10/213,3103,3703,1953,240-4.99%1,598,1001256億4346万-0.64%5.361.28
10/203,6003,6203,3653,410-2.99%1,813,2001322億3586万+3.65%5.641.35
10/193,3903,5603,3853,515+5.24%1,753,4001363億764万+6.13%5.811.39
10/183,3003,3703,2053,340+1.37%1,612,6001295億2134万+0.42%5.521.32
10/153,1403,3103,0903,295+9.11%2,113,6001277億7629万-1.26%5.451.31
10/142,9603,0302,9333,020+3.35%1,219,6001171億1211万-9.9%4.991.2
10/132,9752,9902,8802,922-3.4%1,388,1001133億1178万-13.29%4.831.16
10/122,9373,0652,9063,025+3%1,351,3001173億600万-10.9%51.2
10/112,8982,9582,8532,937+0.86%832,0001138億9347万-13.77%4.861.16
10/082,9502,9822,8782,912+1.18%1,267,8001129億2399万-14.83%4.821.15
10/072,8902,9502,8652,878+0.81%1,077,7001116億551万-16.22%4.761.14
10/062,9593,0152,8102,855-1.31%1,732,0001107億1360万-17.22%4.721.13
10/052,8232,9392,7342,893-1.03%2,369,6001121億8720万-16.34%4.781.15
10/043,1453,1652,9162,923-6.01%1,717,2001133億5056万-15.42%4.831.16
10/013,1903,3003,0903,110-2.51%1,211,8001206億221万-10.04%5.141.23
09/303,2903,2903,1153,190-3.48%1,206,5001237億451万-7.46%5.281.26
09/293,2453,3803,2353,305-2.07%918,6001281億6408万-3.78%5.471.3
09/283,4103,4653,3153,375-1.89%850,6001308億7860万-1.03%5.581.33
09/273,4653,5453,4203,440-2.41%890,4001333億9923万+1.71%5.691.36
09/243,6753,6753,4903,525+2.17%1,499,0001366億9543万+4.97%5.831.39
09/223,5653,5853,4103,450-4.03%1,439,3001337億8701万+3.26%5.711.36
09/213,5053,6753,4503,595-3.23%1,733,9001344億8536万+8.25%5.951.37
09/173,7353,7853,6453,715+0.13%1,539,8001389億7444万+12.41%6.141.41
09/163,9803,9803,5753,710-5.84%3,180,6001387億8739万+13.7%6.141.41
09/153,9154,0153,9003,940-0.51%1,172,9001473億9146万+22.17%6.521.5
09/144,0404,0503,9153,9600%1,651,2001481億3964万+24.65%6.551.51
09/133,9354,1003,9103,960+2.46%2,388,5001481億3964万+26.44%6.551.51
09/103,6953,8953,6653,865+6.62%2,135,4001445億8579万+25.24%6.391.47
09/093,5903,7603,5553,625-0.96%2,148,7001356億763万+19.01%61.38
09/083,4403,6703,4253,660+4.87%2,097,4001369億1694万+21.39%6.051.39
09/073,6003,6253,4403,490-1.13%1,791,5001305億5741万+16.92%5.771.33
09/063,4153,5503,3353,530+6.49%2,513,1001320億5377万+19.3%5.841.34
09/033,3303,3603,2403,315+1.69%1,190,0001240億1084万+12.99%5.481.26
09/023,3003,3653,2403,260-1.36%1,293,3001219億5334万+11.68%5.391.24
09/013,3003,3503,2053,305+2.01%1,937,4001236億3675万+13.93%5.471.26
08/313,0703,2753,0453,240+5.71%2,191,9001212億516万+12.27%5.361.23
08/303,0403,0802,9773,065+7.28%1,743,4001146億5859万+6.61%5.071.17
08/272,9112,9242,8412,857-2.59%885,7001068億7751万-0.49%4.721.09
08/262,9382,9812,9172,933+2.12%1,561,0001097億2060万+2.09%4.851.12
08/252,8972,9322,8162,872-0.38%1,345,4001074億3865万-0.03%4.751.09
08/242,7612,9132,7482,883+7.61%1,808,4001078億5015万+0.07%4.771.1
08/232,6872,7362,6302,679+0.56%1,424,2001001億8147万-7.3%4.431.02
08/202,8702,9222,6552,664-6.53%2,067,500996億2055万-8.45%4.411.01
08/193,0103,0352,8302,850-7.77%2,425,3001065億7604万-2.76%4.711.08
08/182,9203,1052,8723,090+4.57%2,485,8001155億5086万+5.1%5.111.18
08/173,1453,1702,8992,955-7.37%4,821,0001105億252万+0.54%4.891.12
08/163,1903,1903,1903,190+18.76%502,9001192億9037万+8.61%5.281.21
08/132,7602,7762,6552,686-2.29%788,0001004億4324万-8.36%4.441.02
08/122,7422,7782,7152,749-0.15%527,4001027億9913万-6.72%4.551.05
08/112,8332,8352,7312,753-2.79%715,6001028億3308万-7.12%4.551.05
08/102,7532,8682,7532,832+1.03%674,2001057億8398万-4.97%4.681.08
08/062,8352,8622,7732,803-1.89%711,0001047億74万-6.47%4.641.07
08/052,8472,9012,8412,857+0.04%420,3001067億1781万-5.46%4.721.09
08/042,9502,9602,8402,856-2.29%599,8001066億8045万-6.08%4.721.09
08/032,8482,9492,8482,923+3.03%735,6001091億8311万-4.54%4.831.11
08/022,8132,9002,7432,837-1.73%1,177,0001059億7075万-7.98%4.691.08
07/302,9172,9412,8592,887-1.7%649,8001078億3840万-7.02%4.771.1
07/292,8692,9502,8262,937+3.96%806,9001097億606万-5.99%4.861.12
07/282,8782,9102,7832,825-3.52%1,195,0001055億2251万-10.06%4.671.07
07/272,9602,9862,9112,928-1.58%557,9001093億6988万-7.31%4.841.11
07/262,9833,0152,9562,975+1.12%579,7001111億2547万-6.33%4.921.13
07/212,9882,9942,9122,942+1.06%784,5001098億4575万-7.77%4.871.12
07/202,9343,0252,9062,911-0.78%1,162,3001086億8830万-9.09%4.811.11
07/193,0053,0552,9002,934-4.89%1,264,2001095億4705万-8.83%4.851.11
07/163,1303,1453,0453,085-0.48%822,2001151億8495万-4.52%5.11.17
07/153,1653,1753,0653,100-2.36%674,0001157億4501万-4.08%5.131.18
07/143,1703,2753,1503,175-0.63%770,7001185億4529万-1.73%5.251.21
07/133,1303,2303,1203,195+3.57%928,5001192億9204万-0.93%5.281.21
07/123,1003,1203,0053,085+0.65%1,091,0001151億8495万-4.37%5.11.17
07/092,8533,0802,8463,065+5.58%1,467,4001144億3821万-5.17%5.071.16
07/083,0053,0152,8572,903-3.87%1,529,6001083億8960万-10.35%4.81.1

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
2007年
3月期
1,000
1/24
666
6/2
180,800
1/16
--+11.24%
1/22
-9.02%
6/1
2008年
3月期
1,254
10/15
821
4/25
362,500
10/3
--+14.76%
10/3
-13.18%
11/12
2009年
3月期
2,120
8/27
785
12/8
2,003,500
12/26
--+37.31%
1/5
-33.13%
10/6
2010年
3月期
1,345
9/30
731
11/27
883,000
6/4
--+19.7%
12/28
-26.06%
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+26.72%
3/30
-22.72%
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+20.96%
2/22
-30.7%
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+31.8%
1/9
-36.82%
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+46.73%
5/22
-20.73%
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+19.51%
6/9
-18.79%
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+21.22%
6/16
-25.47%
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+21.88%
5/19
-17.2%
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+19.33%
5/17
-11.84%
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+27.03%
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+31.06%
1/13
-12.83%
7/2
最新3,685
2021/12/3
1,508,5001435億6202万-5.68%
3,907

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)
2021/12/03 vs 2020/12/30
109%(2.09倍)
過去安値
248円(2012/11/12)
1386%(14.86倍)
3,685円(12/3)