5184 ニチリン

5184
2024/04/15
時価
571億円
PER 予
10.11倍
2009年以降
赤字-12.2倍
(2009-2023年)
PBR
1.04倍
2009年以降
0.17-1.67倍
(2009-2023年)
配当 予
3.77%
ROE 予
10.3%
ROA 予
6.8%
資料
Link
CSV,JSON

PER

2009年12月30日
赤字
2010年12月30日
4.37倍
2011年12月30日
赤字
2012年12月28日
5.56倍
2013年12月30日
4.12倍
2014年12月30日
6.18倍
2015年12月30日
5.25倍
2016年12月30日
5.34倍
2017年12月29日
8.89倍
2018年12月28日
5.8倍
2019年12月30日
10.17倍
2020年12月30日
10.01倍
2021年12月30日
4.91倍
2022年12月30日
5.48倍
2023年12月29日
7.54倍

2023/11/16~2024/04/15

株価&PERの推移

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
04/153,9753,9803,9003,980+0.13%13,300571億9857万+7.25%10.111.04
04/123,9554,0053,9553,975+0.51%22,300571億2671万+7.58%10.11.04
04/113,9554,0103,9553,955-0.5%22,800568億3928万+7.59%10.051.03
04/103,9903,9903,9503,975-0.13%15,800571億2671万+8.55%10.11.04
04/093,9254,0103,9153,980+1.4%37,500571億9857万+9.07%10.111.04
04/083,8703,9403,8603,925+1.55%38,200564億813万+7.92%9.971.03
04/053,7603,8653,7303,865+1.98%29,500555億4584万+6.53%9.821.01
04/043,8403,8403,7903,7900%15,500544億6798万+4.58%9.630.99
04/033,6953,8203,6953,790+2.16%26,300544億6798万+4.75%9.630.99
04/023,7603,7603,6853,710-0.27%34,800533億1826万+2.77%9.420.97
04/013,8953,8953,7153,720-2.87%76,700534億6198万+3.13%9.450.97
03/293,7603,8303,7503,830+3.37%28,100550億4284万+6.36%9.731
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

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2009年
12月期
201
288
1/7
123
176
2/20
183,040
128,000
4/16
赤字赤字0.280.17--赤字
12/30
2010年
12月期
318
455
12/21
161
230
1/8
87,230
61,000
12/13
4.652.350.430.2240億9500万20億7000万4.37倍
12/30
2011年
12月期
406
580
2/14
200
286
11/24

286
11/21
104,390
73,000
1/13
赤字赤字0.570.2852億2000万25億7400万赤字
12/30
2012年
12月期
479
685
6/18
222
318
1/17
269,126
188,200
8/7
8.453.920.570.2661億6500万28億6200万5.56倍
12/28
2013年
12月期
833
1,191
5/22
315
451
1/24
504,075
352,500
10/23
5.141.950.750.28107億1900万40億5900万4.12倍
12/30
2014年
12月期
1,219
1,585
9/29
551
788
2/4
1,682,538
1,176,600
2/19
6.713.030.920.42175億2217万79億1940万6.18倍
12/30
2015年
12月期
1,319
1,715
12/7
900
1,170
8/25
235,950
181,500
11/12
5.73.890.860.59189億5932万129億3435万5.25倍
12/30
2016年
12月期
1,458
1,895
12/12
831
1,080
2/12
188,110
144,700
5/13
5.743.270.850.48209億4922万119億3940万5.34倍
12/30
2017年
12月期
3,438
4,470
11/10
1,293
1,681
1/18
497,770
382,900
8/10
10.113.81.670.63494億1585万185億8345万8.89倍
12/29
2018年
12月期
3,185
1/15
1,775
12/25
339,500
10/2
9.845.481.420.79457億7322万255億941万5.8倍
12/28
2019年
12月期
2,012
12/6

12/4
1,200
8/29
100,000
6/21
10.56.260.850.5289億1545万172億4580万10.17倍
12/30
2020年
12月期
2,040
2/6
1,109
3/23
121,800
12/22
12.26.630.830.45293億1786万159億3799万10.01倍
12/30
2021年
12月期
1,863
3/26
1,452
1/28
168,500
12/28
5.544.320.650.5267億7410万208億6741万4.91倍
12/30
2022年
12月期
1,925
11/30
1,442
3/9
109,700
12/28
5.934.440.580.44276億6513万207億2370万5.48倍
12/30
2023年
12月期
3,510
12/6
1,730
1/4
151,800
2/15
8.093.990.920.45504億4396万248億6269万7.54倍
12/29
最新3,980
2024/4/15
13,30010.11
予想
1.04
実績
571億9857万-