5184 ニチリン

5184
2024/03/28
時価
532億円
PER 予
9.41倍
2009年以降
赤字-12.2倍
(2009-2023年)
PBR
0.97倍
2009年以降
0.17-1.67倍
(2009-2023年)
配当 予
4.05%
ROE 予
10.3%
ROA 予
6.8%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,635
始値
3,665
高値
3,760
安値
3,665
終値 +1.93%
3,705
出来高 +115.19%
34,000

乖離率

株価(5日)
移動平均値
+2.04%
3,631
株価(25日)
移動平均値
+3.17%
3,591
出来高(5日)
移動平均値
+86.2%
18,260

2023/10/30~2024/03/28

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
03/283,6653,7603,6653,705+1.93%34,000532億4640万+3.17%9.410.97
03/273,6403,6603,6303,635-0.27%15,800522億4040万+1.42%9.230.95
03/263,6053,6453,6003,645+1.11%8,700523億8411万+1.79%9.260.95
03/253,5653,6403,5653,605+1.12%19,300518億925万+0.84%9.160.94
03/223,6003,6103,5403,565-0.42%13,500512億3439万-0.17%9.050.93
03/213,5503,5803,5353,580+1.7%18,400514億4997万+0.14%9.090.94
03/193,5203,5303,4853,5200%11,800505億8768万-1.62%8.940.92
03/183,5153,5303,4903,520+0.28%13,800505億8768万-1.68%8.940.92
03/153,5353,5353,5003,510-0.28%6,300504億4396万-2.06%8.910.92
03/143,4953,5203,4803,520+0.72%6,000505億8768万-1.95%8.940.92
03/133,5053,5403,4753,495+1.01%10,700502億2839万-2.73%8.880.91
03/123,4953,4953,4253,460-1.56%24,200497億2539万-3.78%8.790.91
03/113,5303,5553,4803,515-1.68%27,500505億1582万-2.31%8.930.92
03/083,5403,5753,5353,575+1.56%13,600513億7811万-0.69%9.080.94
03/073,6103,6503,5153,520-2.36%38,500505億8768万-2.22%8.940.92
03/063,6303,6453,5853,605-0.69%12,400518億925万+0.14%9.160.94
03/053,6803,6903,6303,630-1.36%9,700521億6854万+0.81%9.220.95
03/043,7403,7603,6803,680-1.08%20,200528億8712万+2.25%9.350.96
03/013,7503,7603,6953,720-0.93%18,700534億6198万+3.48%9.450.97
02/293,6753,7703,6553,755+2.88%35,200539億6498万+4.63%9.540.98
02/283,6103,7153,6103,650+1.67%27,600524億5597万+2.07%9.270.95
02/273,6153,6453,5853,590-0.69%13,500515億9368万+0.59%9.120.94
02/263,6153,6553,5953,615+1.26%32,500519億5297万+1.4%9.180.95
02/223,5853,5903,5503,570-0.28%8,900513億625万+0.31%9.070.93
02/213,5403,5953,5403,580+1.13%11,000514億4997万+0.82%9.090.94
02/203,5803,6353,5353,540-0.84%28,900508億7511万-0.06%8.990.93
02/193,4853,5703,4803,570+2.44%65,300513億625万+0.93%9.070.93
02/163,5053,5203,4553,485-0.71%41,500500億8467万-1.25%8.850.91
02/153,6653,6753,5003,510-4.23%63,100504億4396万-0.37%8.910.92
02/143,6503,6653,6103,665+0.27%30,900526億7154万+4.21%9.310.96
02/133,6103,6553,5653,655+2.24%30,600525億2783万+4.34%9.280.96
02/093,6053,6103,5603,575-1.11%21,600513億7811万+2.49%9.080.94
02/083,6553,6653,5853,615-0.96%19,100519億5297万+4.03%9.180.95
02/073,6153,7203,6153,650+1.25%62,400524億5597万+5.46%9.270.95
02/063,5903,6153,5803,605+0.84%26,100518億925万+4.64%9.160.94
02/053,5503,5853,5503,575+2%20,400513億7811万+4.02%9.080.94
02/023,5503,5503,5053,505-1.27%15,900503億7210万+2.13%8.90.92
02/013,5753,5803,5503,550-0.84%7,900510億1882万+3.53%9.020.93
01/313,5403,5803,5403,580+1.42%14,600514億4997万+4.53%9.090.94
01/303,6303,6303,5303,530-2.49%30,500507億3139万+3.28%8.970.92
01/293,6003,6253,5903,620+1.26%31,000520億2483万+6.07%9.190.95
01/263,6003,6753,5753,575-0.14%37,000513億7811万+4.99%9.080.94
01/253,5653,6103,5453,580+0.28%28,500514億4997万+5.36%9.090.94
01/243,4503,5853,4503,570+3.48%65,100513億625万+5.31%9.070.93
01/233,4703,4953,4403,450-0.58%31,100495億8167万+2.01%8.760.9
01/223,4853,5303,4603,470-0.43%27,000498億6910万+2.54%8.810.91
01/193,4853,5103,4503,485+0.58%36,500500億8467万+3.05%8.850.91
01/183,3903,4653,3903,465+2.51%58,700497億9724万+2.55%8.80.91
01/173,4053,4353,3803,380+0.9%33,400485億7567万+0.15%8.580.88
01/163,4053,4103,3453,350-1.62%22,000481億4452万-0.89%8.510.88
01/153,3903,4503,3853,405+0.59%45,900489億3495万+0.56%8.650.89
01/123,3453,3903,3003,385+1.5%53,500486億4752万-0.03%8.60.89
01/113,3653,3853,3353,335-0.6%27,300479億2895万-1.54%8.470.87
01/103,3053,3703,3053,355+1.67%40,100482億1638万-1.03%8.520.88
01/093,3103,3703,3003,300+0.61%39,200474億2595万-2.71%8.380.86
01/053,2753,3153,2703,280+0.77%41,800471億3852万-3.33%8.330.86
01/043,2953,3003,2253,255-0.46%59,200467億7923万-4.1%8.270.85
2023
12/293,2603,3003,2603,270+0.31%28,100469億9480万-3.77%7.50.86
12/283,2103,2803,2103,260-4.12%79,600468億5109万-4.06%7.480.86
12/273,4353,4403,3653,400-1.02%124,400488億6310万+0.03%7.80.9
12/263,4453,4553,4253,435-0.29%50,300493億6610万+1.24%7.880.91
12/253,4603,4603,4153,445+0.15%37,300495億981万+1.8%7.90.91
12/223,4303,4403,4053,440+0.88%41,300494億3796万+1.87%7.890.91
12/213,4003,4153,3803,410-0.15%25,300490億681万+1.22%7.820.9
12/203,4403,4503,4103,415+0.44%26,700490億7867万+1.61%7.830.9
12/193,4003,4303,3703,4000%22,400488億6310万+1.34%7.80.9
12/183,4003,4353,3303,400+0.44%38,500488億6310万+1.43%7.80.9
12/153,3803,4203,3803,385+0.15%57,900486億4752万+1.44%7.760.89
12/143,5003,5003,3603,380-3.01%63,000485億7567万+1.72%7.750.89
12/133,4753,5053,4503,485+1.75%60,800500億8467万+5.45%7.990.92
12/123,4053,4353,4053,425+0.59%19,200492億2238万+4.13%7.860.9
12/113,4103,4253,3853,405+1.04%30,200489億3495万+3.97%7.810.9
12/083,4803,4803,3503,370-3.71%68,900484億3195万+3.41%7.730.89
12/073,4903,5003,4553,500-0.28%27,400503億25万+7.83%8.030.92
12/063,4153,5103,4153,510+3.24%45,600504億4396万+8.84%8.050.93
12/053,4353,4603,4003,400-0.73%23,300488億6310万+6.15%7.80.9
12/043,4303,4403,3803,425+0.44%39,100492億2238万+7.6%7.860.9
12/013,4303,4553,3903,410+0.44%29,500490億681万+7.84%7.820.9
11/303,3303,4103,3303,395+1.95%27,700487億9124万+8.12%7.790.9
11/293,2903,3353,2903,330+0.6%23,500478億5709万+6.83%7.640.88
11/283,3503,3603,3003,310-1.19%25,600475億6966万+6.91%7.590.87
11/273,2903,3703,2903,350+2.29%49,700481億4452万+8.84%7.680.88
11/243,2803,2803,2553,275+0.31%24,700470億6666万+7.13%7.510.86
11/223,2253,2703,2253,265+0.15%21,600469億2294万+7.4%7.490.86
11/213,2303,2603,2153,260+1.24%19,800468億5109万+7.8%7.480.86
11/203,2703,2853,2103,220-1.23%32,200462億7623万+7.12%7.390.85
11/173,2253,2603,1903,260+0.93%32,700468億5109万+8.96%7.480.86
11/163,2453,2503,2303,2300%15,900464億1994万+8.43%7.410.85
11/153,2853,2953,2203,230-0.92%28,600464億1994万+8.79%7.410.85
11/143,3103,3103,2003,260-1.51%66,700468億5109万+10.14%7.480.86
11/133,3903,4003,2753,310+8.88%143,100475億6966万+12.36%7.590.87
11/103,0553,0552,9933,040+0.16%32,000436億8936万+3.75%6.970.8
11/092,9903,0352,9813,035+3.55%19,200436億1750万+3.87%6.960.8
11/083,1003,1002,9312,931-4.68%63,100421億2286万+0.41%6.720.77
11/073,0803,0953,0603,075-0.32%16,100441億9236万+5.16%7.050.81
11/063,0703,1003,0253,085+2.83%34,400443億3607万+5.61%7.080.81
11/023,0603,0702,9893,000-1.64%21,800431億1450万+2.74%6.880.79
11/013,0203,0502,9913,050+2.35%25,300438億3307万+4.42%70.8
10/312,9482,9802,9442,980+1.36%29,800428億2707万+2.02%6.840.79
10/302,9472,9652,9022,940+0.79%32,200422億5221万+0.58%6.740.78

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
12月期
453
648
1/4
189
270
12/22
67,210
47,000
1/17
--+10.05%
2/25
-38.41%
10/8
2009年
12月期
201
288
1/7
123
176
2/20
183,040
128,000
4/16
--+20.85%
6/15
-25.95%
2/24
2010年
12月期
318
455
12/21
161
230
1/8
87,230
61,000
12/13
40億9500万20億7000万+28.64%
3/26
-10.1%
7/1
2011年
12月期
406
580
2/14
200
286
11/24

286
11/21
104,390
73,000
1/13
52億2000万25億7400万+12.69%
2/14
-25.75%
3/15
2012年
12月期
479
685
6/18
222
318
1/17
269,126
188,200
8/7
61億6500万28億6200万+21.82%
6/15
-26.09%
8/7
2013年
12月期
833
1,191
5/22
315
451
1/24
504,075
352,500
10/23
107億1900万40億5900万+29.89%
3/21
-27.09%
6/7
2014年
12月期
1,219
1,585
9/29
551
788
2/4
1,682,538
1,176,600
2/19
175億2217万79億1940万+26.45%
2/19
-9.08%
10/17
2015年
12月期
1,319
1,715
12/7
900
1,170
8/25
235,950
181,500
11/12
189億5932万129億3435万+10.73%
4/14
-20.4%
8/25
2016年
12月期
1,458
1,895
12/12
831
1,080
2/12
188,110
144,700
5/13
209億4922万119億3940万+20.74%
5/19
-19.86%
2/12
2017年
12月期
3,438
4,470
11/10
1,293
1,681
1/18
497,770
382,900
8/10
494億1585万185億8345万+28.57%
8/15
-11.44%
2/6
2018年
12月期
3,185
1/15
1,775
12/25
339,500
10/2
457億7322万255億941万+9.2%
8/30
-19.03%
12/25
2019年
12月期
2,012
12/6

12/4
1,200
8/29
100,000
6/21
289億1545万172億4580万+13.38%
10/1
-16.79%
8/29
2020年
12月期
2,040
2/6
1,109
3/23
121,800
12/22
293億1786万159億3799万+13.48%
6/8
-26.86%
3/19
2021年
12月期
1,863
3/26
1,452
1/28
168,500
12/28
267億7410万208億6741万+12.81%
2/25
-9.04%
1/27
2022年
12月期
1,925
11/30
1,442
3/9
109,700
12/28
276億6513万207億2370万+9.12%
11/28
-6.32%
3/9
2023年
12月期
3,510
12/6
1,730
1/4
151,800
2/15
504億4396万248億6269万+16.65%
3/7
-8.55%
10/4
最新3,705
2024/3/28
34,000532億4640万+3.17%
3,591

年間値上がり率

1998/12/29 vs 1997/12/30
-29%(0.71倍)
1999/12/30 vs 1998/12/29
-24%(0.76倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/28 vs 2000/12/29
-34%(0.66倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/26 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/26
109%(2.09倍)
2005/12/30 vs 2004/12/30
174%(2.74倍)
2006/12/28 vs 2005/12/30
-41%(0.59倍)
2007/12/28 vs 2006/12/28
-24%(0.76倍)
2008/12/29 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/29
-11%(0.89倍)
2010/12/30 vs 2009/12/30
73%(1.73倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
112%(2.12倍)
2014/12/30 vs 2013/12/30
68%(1.68倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
123%(2.23倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
84%(1.84倍)
2024/03/28 vs 2023/12/29
13%(1.13倍)
過去安値
122円(2002/12/13)
2928%(30.28倍)
3,705円(3/28)