6889 オーデリック

6889
2020/06/04
時価
374億円
PER
11.24倍
2010年以降
赤字-22.29倍
(2010-2020年)
PBR
1.07倍
2010年以降
0.24-1.71倍
(2010-2020年)
配当 予
1.14%
ROE
9.6%
ROA
7.27%
資料
Link
CSV,JSON

株価チャート

株価

6/4

前日 (6/3)
6,130
始値
6,130
高値
6,140
安値
6,130
終値 +0.16%
6,140
出来高 -17.46%
5,200

乖離率

株価(5日)
移動平均値
+0.13%
6,132
株価(25日)
移動平均値
+0.23%
6,126
出来高(5日)
移動平均値
+42.86%
3,640

2019/12/27~2020/06/04

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
2020
06/046,1306,1406,1306,140+0.16%5,200374億5400万+0.23%11.241.07
06/036,1306,1306,1306,1300%6,300373億9300万+0.08%11.221.07
06/026,1306,1306,1306,1300%1,500373億9300万+0.1%11.221.07
06/016,1306,1306,1306,1300%4,800373億9300万+0.1%11.221.07
05/296,1306,1306,1306,1300%400373億9300万+0.08%11.221.07
05/286,1306,1406,1306,130-0.16%8,300373億9300万+0.08%11.221.07
05/276,1206,1406,1206,140+0.16%900374億5400万+0.26%11.241.07
05/266,1206,1306,1206,1300%500373億9300万+0.1%11.221.07
05/256,1406,1406,1206,1300%900373億9300万+0.08%11.221.07
05/226,1306,1306,0806,130-0.16%61,800373億9300万+0.07%11.221.07
05/216,1206,1406,1206,140+0.33%4,300374億5400万+0.26%11.241.07
05/206,1206,1306,1206,1200%6,500373億3200万-0.07%11.21.06
05/196,1206,1206,1206,1200%7,400373億3200万-0.05%11.21.06
05/186,1206,1406,1206,1200%6,700373億3200万-0.03%11.21.06
05/156,1206,1206,1206,120-0.33%1,300373億3200万-0.02%11.21.06
05/136,1206,1406,1206,140+0.16%5,400374億5400万+0.33%11.241.07
05/126,1206,1306,1106,130+0.16%700373億9300万+0.2%11.221.07
05/116,1206,1306,1206,1200%5,100373億3200万+0.07%11.21.06
05/086,1206,1206,1106,1200%1,400373億3200万+0.07%11.21.06
05/076,1106,1306,1006,120-0.16%9,200373億3200万+0.07%11.21.06
05/016,1106,1306,1106,130+0.33%800373億9300万+0.25%11.221.07
04/306,1206,1206,1106,110-0.33%1,000372億7100万-0.05%11.181.06
04/286,1206,1306,1206,130+0.16%1,500373億9300万+0.33%11.221.07
04/276,1006,1706,1006,120+0.33%7,000373億3200万+0.26%11.21.06
04/246,1106,1106,1006,100-0.16%4,100372億1000万-0.02%11.161.06
04/236,1106,1206,1106,1100%1,200372億7100万+0.13%11.181.06
04/226,1106,1106,1106,1100%1,600372億7100万+0.11%11.181.06
04/206,1206,1306,1106,110-0.81%1,400372億7100万+0.11%11.181.06
04/176,1206,1606,1206,160+0.49%2,200375億7600万+0.92%11.271.07
04/166,1106,1306,1106,130+0.33%1,500373億9300万+0.46%11.221.07
04/156,1206,1206,1106,110-0.33%600372億7100万+0.13%11.181.06
04/146,1606,1606,1106,130-0.49%1,500373億9300万+0.46%11.221.07
04/136,1406,1606,1206,160+0.16%2,800375億7600万+0.95%11.271.07
04/106,1006,1506,1006,150+0.82%3,700375億1500万+0.82%11.261.07
04/096,1006,1006,1006,100-0.33%200372億1000万0%11.161.06
04/086,1006,1206,1006,120+0.33%300373億3200万+0.31%11.21.06
04/066,1006,1106,1006,100+0.16%2,600372億1000万-0.02%11.161.06
04/036,0606,0906,0606,090-0.33%5,800371億4900万-0.2%11.151.06
04/026,0706,1106,0706,110+0.33%800372億7100万+0.1%11.181.06
04/016,1006,1106,0906,090-0.16%14,100371億4900万-0.25%11.151.06
03/316,0806,1006,0606,100+0.33%8,300372億1000万-0.1%11.161.06
03/306,0706,0806,0706,080-0.33%400370億8800万-0.46%11.131.06
03/276,1406,2806,0306,100-0.65%44,500372億1000万-0.16%11.161.06
03/266,0706,1406,0706,140+0.99%7,600374億5400万+0.46%11.241.07
03/256,0906,0906,0606,0800%2,000370億8800万-0.52%11.131.06
03/246,0706,0906,0706,080+0.66%1,100370億8800万-0.56%11.131.06
03/236,0206,0806,0206,040+0.83%11,100368億4400万-1.26%11.051.05
03/196,0106,0405,9505,990-0.66%14,300365億3900万-2.14%10.961.04
03/186,1306,1305,9606,030-1.79%2,500367億8300万-1.58%11.041.05
03/176,1106,1406,1006,140+0.33%18,200374億5400万+0.13%11.241.07
03/166,1306,1306,1206,1200%232,500373億3200万-0.2%11.21.06
03/136,1206,1406,0806,1200%185,100373億3200万-0.23%11.21.06
03/126,1206,1206,1206,1200%40,400373億3200万+0.13%11.21.06
03/116,1206,1206,1206,120-0.16%43,700373億3200万+0.96%11.21.06
03/106,1206,1306,1106,130+0.33%29,700373億9300万+2%11.221.07
03/096,1206,1306,1106,110-0.16%104,300372億7100万+2.57%11.181.06
03/066,1306,1306,1206,120-0.16%152,300373億3200万+3.68%11.21.06
03/056,1306,1406,1306,1300%30,100373億9300万+4.79%11.221.07
03/046,1306,1406,1306,1300%26,800373億9300万+5.78%11.221.07
03/036,1306,1406,1306,1300%100,500373億9300万+6.79%11.221.07
03/026,1306,1406,1306,1300%30,100373億9300万+7.79%11.221.07
02/286,1306,1406,1306,1300%94,900373億9300万+8.84%11.221.07
02/276,1306,1406,1306,1300%29,700373億9300万+9.92%11.221.07
02/266,1406,1406,1306,1300%49,800373億9300万+11.05%11.221.07
02/256,1406,1506,1306,130-0.16%189,400373億9300万+12.27%11.221.07
02/216,1406,1506,1406,1400%59,500374億5400万+13.7%11.241.07
02/206,1406,1506,1406,1400%52,600374億5400万+15%11.241.07
02/196,1406,1406,1406,1400%29,400374億5400万+16.29%11.241.07
02/186,1406,1506,1406,1400%65,000374億5400万+17.67%11.241.07
02/176,1506,1506,1406,140-0.16%112,500374億5400万+19.13%11.241.07
02/146,1406,1506,1406,150+0.16%210,900375億1500万+20.85%11.261.07
02/136,1406,1506,1406,1400%72,200374億5400万+22.24%11.241.07
02/126,1506,1606,1406,140-0.16%331,600374億5400万+23.87%11.241.07
02/106,1506,1706,1506,1500%110,000375億1500万+25.82%11.261.07
02/076,1506,1606,1506,1500%108,100375億1500万+27.67%11.261.07
02/066,1706,2006,1506,150+10.41%517,400375億1500万+29.58%11.261.07
02/055,5705,5705,5705,570+14.37%9,000339億7700万+19.14%10.190.97
02/044,8354,8704,7804,870+0.72%16,500297億700万+5.3%8.910.85
02/034,7504,8404,7454,835+0.73%15,800294億9350万+5.04%8.850.84
01/314,7504,8204,7204,800+1.05%12,800292億8000万+4.73%8.780.83
01/304,8154,8154,7204,750-1.35%8,900289億7500万+4.08%8.690.83
01/294,7954,8204,7604,815+1.48%5,000293億7150万+5.85%8.810.84
01/284,7154,7654,7104,745-0.42%5,900289億4450万+4.72%8.680.82
01/274,8004,8004,7354,765-0.73%6,900290億6650万+5.51%8.720.83
01/244,7504,8004,7304,800+1.05%12,300292億8000万+6.69%8.780.83
01/234,7554,7704,7004,750-0.21%3,900289億7500万+6.07%8.690.83
01/224,7054,7654,7054,760+1.17%9,100290億3600万+6.7%8.710.83
01/214,6204,7204,6204,705+1.73%8,700287億50万+5.92%8.610.82
01/204,6254,6354,5904,6250%3,700282億1250万+4.47%8.460.8
01/174,6304,6454,6054,625-0.11%6,600282億1250万+4.76%8.460.8
01/164,6504,6504,6004,630-0.43%6,100282億4300万+5.2%8.470.8
01/154,6004,6504,5604,650+1.09%8,100283億6500万+6.07%8.510.81
01/144,5254,6004,4954,600+1.66%7,200280億6000万+5.41%8.420.8
01/104,5654,5654,5004,525-0.22%6,700276億250万+4.09%8.280.79
01/094,5104,5354,4904,535+1.11%6,300276億6350万+4.71%8.30.79
01/084,5004,5004,4504,485-0.44%4,700273億5850万+3.94%8.210.78
01/074,4304,5054,4304,505+2.15%9,200274億8050万+4.72%8.240.78
01/064,3754,4154,3404,410+0.8%6,900269億100万+2.89%8.070.77
2019
12/304,3904,3904,3704,375+0.11%3,300266億8750万+2.34%8.010.77
12/274,3854,3854,3454,370-0.11%3,700266億5700万+2.49%80.77

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
1,730
4/3
1,143
7/19
80,900
7/19
--+13.35%
7/25
-14.17%
6/8
2008年
3月期
1,530
5/10
789
3/27
56,600
9/10
--+6.86%
5/9
-17.89%
9/10
2009年
3月期
918
6/30
475
2/5
41,900
12/10
--+17.4%
5/8
-32.27%
10/10
2010年
3月期
715
5/12
486
11/30
23,800
5/22
--+22.95%
5/11
-8.54%
5/25
2011年
3月期
1,127
3/31
493
3/16
135,400
3/31
85億7759万37億5222万+45.77%
3/31
-24.8%
3/15
2012年
3月期
1,585
5/11
705
11/25
314,100
4/15
120億6343万53億6575万+18.56%
5/11
-17.66%
8/9
2013年
3月期
3,585
3/29
1,030
4/12

4/11
220,700
1/23
272億8543万78億3933万+32.89%
1/28
-10.2%
12/19
2014年
3月期
5,770
5/15
2,562
2/4
207,100
4/17
439億1547万194億9938万+31.64%
5/14
-20.62%
8/12
2015年
3月期
3,470
3/25
2,576
5/21

5/20

他2件
69,200
5/13
264億1017万196億593万+7.99%
2/27
-6.9%
10/17
2016年
3月期
4,320
6/23
3,060
8/25
132,100
11/27
328億7952万232億8966万+17.82%
11/30
-16.79%
8/25
2017年
3月期
4,700
1/11
3,210
5/2
97,700
11/9
286億7000万195億8100万+15.89%
5/13
-8.31%
6/24
2018年
3月期
5,250
9/19
3,710
4/17
51,600
11/8
320億2500万226億3100万+11.73%
7/3
-7.76%
11/10
2019年
3月期
4,740
5/29
3,410
12/25
30,200
12/25
289億1400万208億100万+5%
5/28
-13.35%
12/25
2020年
3月期
6,280
3/27
3,710
6/3

5/14
517,400
2/6
383億800万226億3100万+29.58%
2/6
-3.81%
8/6

年間値上がり率

1997/12/26 vs 1996/12/30
-34%(0.66倍)
1998/12/28 vs 1997/12/26
-47%(0.53倍)
1999/12/30 vs 1998/12/28
-1%(0.99倍)
2000/12/27 vs 1999/12/30
-25%(0.75倍)
2001/12/28 vs 2000/12/27
24%(1.24倍)
2002/12/30 vs 2001/12/28
-20%(0.8倍)
2003/12/30 vs 2002/12/30
69%(1.69倍)
2004/12/30 vs 2003/12/30
64%(1.64倍)
2005/12/30 vs 2004/12/30
72%(1.72倍)
2006/12/29 vs 2005/12/30
-33%(0.67倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
39%(1.39倍)
2012/12/28 vs 2011/12/30
135%(2.35倍)
2013/12/30 vs 2012/12/28
73%(1.73倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
33%(1.33倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)