5184 ニチリン

5184
2024/05/28
時価
551億円
PER 予
9.74倍
2009年以降
赤字-12.2倍
(2009-2023年)
PBR
0.96倍
2009年以降
0.17-1.67倍
(2009-2023年)
配当 予
3.91%
ROE 予
9.89%
ROA 予
6.57%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
3,845
始値
3,850
高値
3,860
安値
3,835
終値 -0.26%
3,835
出来高 -12.33%
6,400

乖離率

株価(5日)
移動平均値
0%
3,835
株価(25日)
移動平均値
-0.85%
3,868
出来高(5日)
移動平均値
-17.1%
7,720

2023/12/27~2024/05/28

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
05/283,8503,8603,8353,835-0.26%6,400551億1470万-0.85%9.740.96
05/273,8353,8553,8303,845+1.05%7,300552億5841万-0.57%9.770.97
05/243,8153,8453,7953,805-1.04%10,200546億8355万-1.6%9.660.96
05/233,8453,8603,8153,8450%8,200552億5841万-0.65%9.770.97
05/223,8903,8903,8453,845-0.52%6,500552億5841万-0.77%9.770.97
05/213,8753,9003,8453,865-0.39%14,100555億4584万-0.39%9.820.97
05/203,8903,9053,8403,880+0.26%22,500557億6142万-0.1%9.850.97
05/173,7653,8753,7503,870+2.65%23,200556億1770万-0.46%9.830.97
05/163,8053,8203,7703,770-0.13%10,400541億8055万-3.13%9.580.95
05/153,8953,8953,7753,775-2.45%34,700542億5241万-3.16%9.590.95
05/143,8903,8953,8303,870-0.51%19,900556億1770万-0.82%9.830.97
05/133,9253,9303,8903,890-0.51%13,900559億513万-0.23%9.880.98
05/103,9303,9453,8703,910-0.89%18,900561億9256万+0.39%9.930.98
05/093,9003,9603,8903,945+1.15%10,900566億9556万+1.49%10.020.99
05/083,9153,9303,9003,900-0.13%5,400560億4885万+0.57%9.910.98
05/073,9803,9803,8903,905-1.26%17,700561億2070万+0.77%9.920.98
05/023,9353,9753,9253,955+0.51%8,000568億3928万+2.28%10.040.99
05/013,9353,9603,9203,935-0.25%11,500565億5185万+2.1%9.990.99
04/303,9253,9453,9053,945+2.2%18,400566億9556万+2.65%10.020.99
04/263,8753,8953,8253,860-0.39%11,600554億7399万+0.81%9.80.97
04/253,8953,9503,8703,875-0.51%22,200556億8956万+1.52%9.840.97
04/243,8503,8953,8503,895+1.17%10,200559億7699万+2.37%9.890.98
04/233,8953,9103,8203,8500%12,800553億3027万+1.58%9.780.97
04/223,7853,8503,7853,850+1.85%10,400553億3027万+1.93%9.780.97
04/193,8053,8053,7103,780-0.53%23,400543億2427万+0.43%9.60.95
04/183,8153,8153,7703,800-1.17%32,200546億1170万+1.25%9.650.95
04/173,8903,8903,8203,845-1.03%16,200552億5841万+2.78%9.770.97
04/163,9753,9753,8703,885-2.39%24,300558億3327万+4.27%9.870.98
04/153,9753,9803,9003,980+0.13%13,300571億9857万+7.25%10.111
04/123,9554,0053,9553,975+0.51%22,300571億2671万+7.58%10.11
04/113,9554,0103,9553,955-0.5%22,800568億3928万+7.59%10.040.99
04/103,9903,9903,9503,975-0.13%15,800571億2671万+8.55%10.11
04/093,9254,0103,9153,980+1.4%37,500571億9857万+9.07%10.111
04/083,8703,9403,8603,925+1.55%38,200564億813万+7.92%9.970.99
04/053,7603,8653,7303,865+1.98%29,500555億4584万+6.53%9.820.97
04/043,8403,8403,7903,7900%15,500544億6798万+4.58%9.630.95
04/033,6953,8203,6953,790+2.16%26,300544億6798万+4.75%9.630.95
04/023,7603,7603,6853,710-0.27%34,800533億1826万+2.77%9.420.93
04/013,8953,8953,7153,720-2.87%76,700534億6198万+3.13%9.450.93
03/293,7603,8303,7503,830+3.37%28,100550億4284万+6.36%9.730.96
03/283,6653,7603,6653,705+1.93%34,000532億4640万+3.17%9.410.93
03/273,6403,6603,6303,635-0.27%15,800522億4040万+1.42%9.230.91
03/263,6053,6453,6003,645+1.11%8,700523億8411万+1.79%9.260.92
03/253,5653,6403,5653,605+1.12%19,300518億925万+0.84%9.160.91
03/223,6003,6103,5403,565-0.42%13,500512億3439万-0.17%9.050.9
03/213,5503,5803,5353,580+1.7%18,400514億4997万+0.14%9.090.9
03/193,5203,5303,4853,5200%11,800505億8768万-1.62%8.940.88
03/183,5153,5303,4903,520+0.28%13,800505億8768万-1.68%8.940.88
03/153,5353,5353,5003,510-0.28%6,300504億4396万-2.06%8.910.88
03/143,4953,5203,4803,520+0.72%6,000505億8768万-1.95%8.940.88
03/133,5053,5403,4753,495+1.01%10,700502億2839万-2.73%8.880.88
03/123,4953,4953,4253,460-1.56%24,200497億2539万-3.78%8.790.87
03/113,5303,5553,4803,515-1.68%27,500505億1582万-2.31%8.930.88
03/083,5403,5753,5353,575+1.56%13,600513億7811万-0.69%9.080.9
03/073,6103,6503,5153,520-2.36%38,500505億8768万-2.22%8.940.88
03/063,6303,6453,5853,605-0.69%12,400518億925万+0.14%9.160.91
03/053,6803,6903,6303,630-1.36%9,700521億6854万+0.81%9.220.91
03/043,7403,7603,6803,680-1.08%20,200528億8712万+2.25%9.350.92
03/013,7503,7603,6953,720-0.93%18,700534億6198万+3.48%9.450.93
02/293,6753,7703,6553,755+2.88%35,200539億6498万+4.63%9.540.94
02/283,6103,7153,6103,650+1.67%27,600524億5597万+2.07%9.270.92
02/273,6153,6453,5853,590-0.69%13,500515億9368万+0.59%9.120.9
02/263,6153,6553,5953,615+1.26%32,500519億5297万+1.4%9.180.91
02/223,5853,5903,5503,570-0.28%8,900513億625万+0.31%9.070.9
02/213,5403,5953,5403,580+1.13%11,000514億4997万+0.82%9.090.9
02/203,5803,6353,5353,540-0.84%28,900508億7511万-0.06%8.990.89
02/193,4853,5703,4803,570+2.44%65,300513億625万+0.93%9.070.9
02/163,5053,5203,4553,485-0.71%41,500500億8467万-1.25%8.850.88
02/153,6653,6753,5003,510-4.23%63,100504億4396万-0.37%8.910.88
02/143,6503,6653,6103,665+0.27%30,900526億7154万+4.21%9.310.92
02/133,6103,6553,5653,655+2.24%30,600525億2783万+4.34%9.280.92
02/093,6053,6103,5603,575-1.11%21,600513億7811万+2.49%9.080.9
02/083,6553,6653,5853,615-0.96%19,100519億5297万+4.03%9.180.91
02/073,6153,7203,6153,650+1.25%62,400524億5597万+5.46%9.270.92
02/063,5903,6153,5803,605+0.84%26,100518億925万+4.64%9.160.91
02/053,5503,5853,5503,575+2%20,400513億7811万+4.02%9.080.9
02/023,5503,5503,5053,505-1.27%15,900503億7210万+2.13%8.90.88
02/013,5753,5803,5503,550-0.84%7,900510億1882万+3.53%9.020.89
01/313,5403,5803,5403,580+1.42%14,600514億4997万+4.53%9.090.9
01/303,6303,6303,5303,530-2.49%30,500507億3139万+3.28%8.970.89
01/293,6003,6253,5903,620+1.26%31,000520億2483万+6.07%9.190.91
01/263,6003,6753,5753,575-0.14%37,000513億7811万+4.99%9.080.9
01/253,5653,6103,5453,580+0.28%28,500514億4997万+5.36%9.090.9
01/243,4503,5853,4503,570+3.48%65,100513億625万+5.31%9.070.9
01/233,4703,4953,4403,450-0.58%31,100495億8167万+2.01%8.760.87
01/223,4853,5303,4603,470-0.43%27,000498億6910万+2.54%8.810.87
01/193,4853,5103,4503,485+0.58%36,500500億8467万+3.05%8.850.88
01/183,3903,4653,3903,465+2.51%58,700497億9724万+2.55%8.80.87
01/173,4053,4353,3803,380+0.9%33,400485億7567万+0.15%8.580.85
01/163,4053,4103,3453,350-1.62%22,000481億4452万-0.89%8.510.84
01/153,3903,4503,3853,405+0.59%45,900489億3495万+0.56%8.650.86
01/123,3453,3903,3003,385+1.5%53,500486億4752万-0.03%8.60.85
01/113,3653,3853,3353,335-0.6%27,300479億2895万-1.54%8.470.84
01/103,3053,3703,3053,355+1.67%40,100482億1638万-1.03%8.520.84
01/093,3103,3703,3003,300+0.61%39,200474億2595万-2.71%8.380.83
01/053,2753,3153,2703,280+0.77%41,800471億3852万-3.33%8.330.82
01/043,2953,3003,2253,255-0.46%59,200467億7923万-4.1%8.270.82
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

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3,835
2024/5/28
6,400551億1470万-0.85%
3,868

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)
2024/05/28 vs 2023/12/29
17%(1.17倍)
過去安値
122円(2002/12/13)
3034%(31.34倍)
3,835円(5/28)