5343 ニッコー

5343
2024/09/18
時価
44億円
PER
29.58倍
2011年以降
赤字-35.84倍
(2011-2024年)
PBR
6.29倍
2011年以降
0.79-6.55倍
(2011-2024年)
配当 予
0%
ROE
18.76%
ROA
1.59%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
148
始値
149
高値
149
安値
148
終値 ±0%
148
出来高 +51.85%
8,200

乖離率

株価(5日)
移動平均値
0%
148
株価(25日)
移動平均値
0%
148
出来高(5日)
移動平均値
+100%
4,100

2024/04/17~2024/09/18

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
09/181491491481480%8,20044億1661万0%29.586.29
09/171491491481480%5,40044億1661万0%29.586.29
09/131481481481480%1,30044億1661万+0.68%29.586.29
09/121481481481480%1,40044億1661万+0.68%29.586.29
09/111481481481480%4,20035億7745万+0.68%29.586.29
09/101481491481480%6,10035億7745万+0.68%29.586.29
09/09147149147148+0.68%4,30035億7745万+0.68%29.586.29
09/061471481471470%5,20035億5328万0%29.386.25
09/051481481471470%8,10035億5328万0%29.386.25
09/04148148147147-0.68%9,30035億5328万0%29.386.25
09/031481481471480%5,60035億7745万+0.68%29.586.29
09/02147148147148+0.68%4,20035億7745万+0.68%29.586.29
08/301471471471470%20035億5328万0%29.386.25
08/291471481471470%1,30035億5328万0%29.386.25
08/28147148147147-0.68%6,10035億5328万0%29.386.25
08/271481481471480%13,50035億7745万+0.68%29.586.29
08/26148148147148+0.68%2,40035億7745万+0.68%29.586.29
08/23147147147147-0.68%1,20035億5328万0%29.386.25
08/221481481481480%1,40035億7745万+0.68%29.586.29
08/211471481471480%7,10035億7745万+0.68%29.586.29
08/20148148148148+0.68%2,50035億7745万+0.68%29.586.29
08/191481481471470%4,20035億5328万0%29.386.25
08/16147148147147-0.68%1,80035億5328万0%29.386.25
08/151481491461480%12,80035億7745万+0.68%29.586.29
08/14147148146148+1.37%3,60035億7745万+0.68%29.586.29
08/131471481461460%8,40035億2911万-0.68%29.186.2
08/091461481461460%11,10035億2911万-0.68%29.186.2
08/081471481461460%3,70035億2911万-0.68%29.186.2
08/07147147146146-0.68%8,20035億2911万-0.68%29.186.2
08/06146147145147+1.38%10,10035億5328万0%29.386.25
08/05147148145145-1.36%42,50035億494万-1.36%28.986.16
08/02149149147147-0.68%24,40035億5328万0%29.386.25
08/01148148147148+0.68%5,60035億7745万+0.68%29.586.29
07/31149149147147-0.68%2,10035億5328万0%29.386.25
07/301481481481480%10035億7745万+0.68%29.586.29
07/291481481481480%50035億7745万+0.68%29.586.29
07/261471491471480%3,20035億7745万+0.68%29.586.29
07/251481481471480%5,40035億7745万+0.68%29.586.29
07/241481481481480%1,10035億7745万+0.68%29.586.29
07/231481491471480%7,70035億7745万+0.68%29.586.29
07/221481491481480%2,30035億7745万+0.68%29.586.29
07/19148148148148-0.67%2,10035億7745万+0.68%29.586.29
07/18149149149149+0.68%2,60036億162万+1.36%29.786.33
07/17148148147148+0.68%8,20035億7745万+0.68%29.586.29
07/161481481471470%2,90035億5328万0%29.386.25
07/121481481471470%5,90035億5328万0%29.386.25
07/111481481471470%3,30035億5328万0%29.386.25
07/101481481471470%2,40035億5328万0%29.386.25
07/091481481471470%2,30035億5328万0%29.386.25
07/08147148147147-0.68%7,00035億5328万0%29.386.25
07/05147148147148+0.68%2,40035億7745万+0.68%29.586.29
07/041481481471470%2,50035億5328万0%29.386.25
07/03147148147147+0.68%4,00035億5328万0%29.386.25
07/021471481461460%15,80035億2911万-0.68%29.186.2
07/011461471461460%18,00035億2911万-0.68%29.186.2
06/281471471461460%20,70035億2911万-0.68%29.184.99
06/271471481461460%11,50035億2911万-0.68%29.184.99
06/261461471461460%10,30035億2911万-0.68%29.184.99
06/251461471461460%7,40035億2911万-0.68%29.184.99
06/24148148146146-0.68%7,20035億2911万-0.68%29.184.99
06/211471471461470%1,70035億5328万0%29.385.02
06/20147147146147+0.68%2,80035億5328万0%29.385.02
06/191461471461460%3,70035億2911万-0.68%29.184.99
06/181471471461460%5,60035億2911万-0.68%29.184.99
06/171461471461460%6,70035億2911万-0.68%29.184.99
06/141471471461460%4,60035億2911万-0.68%29.184.99
06/13147147146146-0.68%4,60035億2911万-0.68%29.184.99
06/12147147147147+0.68%30035億5328万0%29.385.02
06/11148148146146-1.35%7,70035億2911万-0.68%29.184.99
06/10146148146148+0.68%20,30035億7745万+0.68%29.585.06
06/051471471471470%7,90035億5328万0%29.385.02
06/041471481471470%11,30035億5328万0%29.385.02
06/031471481471470%3,30035億5328万0%29.385.02
05/311471481461470%5,50035億5328万0%29.385.02
05/301481481471470%3,50035億5328万0%29.385.02
05/291481481471470%60035億5328万0%29.385.02
05/281471471471470%10035億5328万0%29.385.02
05/27148148147147-0.68%3,90035億5328万0%29.385.02
05/24147148147148+0.68%3,60035億7745万+0.68%29.585.06
05/231471471471470%8,40035億5328万0%29.385.02
05/221481491471470%1,80035億5328万0%29.385.02
05/21147148147147-0.68%2,80035億5328万0%29.385.02
05/201481481471480%6,30035億7745万+0.68%29.585.06
05/171481491481480%1,20035億7745万+0.68%29.585.06
05/161481481481480%2,70035億7745万+0.68%29.585.06
05/131491491481480%6,40035億7745万+0.68%29.585.06
05/10148148147148+0.68%5,00035億7745万+0.68%29.585.06
05/09147147147147-0.68%3,80035億5328万0%29.385.02
05/081481481471480%1,10035億7745万+0.68%29.585.06
05/07147148147148+0.68%2,50035億7745万+0.68%29.585.06
05/02149149147147-0.68%6,20035億5328万0%29.385.02
05/01148148148148+0.68%10035億7745万+0.68%29.585.06
04/301471471471470%10035億5328万0%29.385.02
04/261471481461470%4,80035億5328万-0.68%29.385.02
04/251471471471470%50035億5328万-0.68%29.385.02
04/241481481471470%5,60035億5328万-0.68%29.385.02
04/22147147147147+0.68%3,10035億5328万-0.68%29.385.02
04/19147148146146-1.35%9,80035億2911万-1.35%29.184.99
04/18148149147148+0.68%12,00035億7745万0%29.585.06
04/171481481461470%8,90035億5328万-0.68%29.385.02

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
10月期
389
4/7
185
10/9
23,000
12/25
--+20.14%
1/11
-37.54%
10/9
2009年
10月期
275
11/19
172
12/24
27,000
10/26
--+25.34%
4/20
-16.62%
12/1
2010年
3月期
231
4/26
165
12/1
26,000
4/27
45億2113万-+13.92%
12/21
-15.31%
11/9
2011年
3月期
176
11/25
145
3/17

3/16

他2件
18,000
3/14
34億4467万28億3794万+30.2%
4/7
-12.8%
3/15
2012年
3月期
220
4/7
147
11/28

11/25

他2件
73,000
4/7
43億584万28億7708万+7.03%
3/13
-10.84%
11/24

11/16
2013年
3月期
172
4/2
98
12/13

12/12

他8件
37,000
11/15
33億6638万19億1805万+19.82%
3/18
-23.35%
11/15
2014年
3月期
155
1/20
116
6/17
89,000
1/20
30億3366万22億7035万+10.28%
7/18
-9.12%
6/17
2015年
3月期
134
3/26

3/24
118
12/17

12/16

他7件
61,000
9/18
32億3904万28億5229万+4.54%
6/23
-5%
3/27
2016年
3月期
136
9/25
99
2/16

2/15

他2件
50,000
3/28
32億8739万23億9302万+6.17%
3/11
-13.13%
2/12
2017年
3月期
121
3/28
100
6/27

6/24
44,000
11/30
29億2481万24億1720万+5.69%
9/27
-5.11%
6/24
2018年
3月期
174
7/4
111
4/7

4/6
788,000
7/4
42億592万26億8309万+23.98%
7/4
-6.91%
2/6
2019年
3月期
163
9/25

7/24
126
12/26

12/25
64,000
9/25
39億4003万30億4567万+4.99%
3/22
-12.94%
12/25
2020年
3月期
186
3/30
121
3/16

3/13
478,400
3/30
44億9599万29億2481万+18.46%
3/30
-12.63%
3/13
2021年
3月期
184
4/27
139
11/24
205,500
1/14
44億4764万33億5990万+5.17%
9/16
-3.95%
11/25
2022年
3月期
161
10/1
144
4/26

4/23

他3件
84,800
10/1
38億9169万34億8076万+5.17%
10/4
-2.65%
10/28
2023年
3月期
155
9/28
143
5/2

4/26
14,300
3/29
37億4666万34億5659万+2.95%
8/31
-3.46%
4/7
2024年
3月期
154
9/27

9/26
145
12/20
50,900
1/4
37億2248万35億494万+1.87%
1/5
-3.11%
10/16
最新148
2024/9/18
8,20044億1661万0%
148

年間値上がり率

1990/12/26 vs 1989/12/29
6%(1.06倍)
1991/12/26 vs 1990/12/26
-37%(0.63倍)
1992/12/29 vs 1991/12/26
-45%(0.55倍)
1993/12/28 vs 1992/12/29
22%(1.22倍)
1994/12/29 vs 1993/12/28
7%(1.07倍)
1995/12/29 vs 1994/12/29
-10%(0.9倍)
1996/12/27 vs 1995/12/29
-27%(0.73倍)
1997/12/29 vs 1996/12/27
-54%(0.46倍)
1998/12/29 vs 1997/12/29
-7%(0.93倍)
1999/12/27 vs 1998/12/29
-5%(0.95倍)
2000/12/26 vs 1999/12/27
19%(1.19倍)
2001/12/21 vs 2000/12/26
-36%(0.64倍)
2002/12/30 vs 2001/12/21
-13%(0.87倍)
2003/12/29 vs 2002/12/30
48%(1.48倍)
2004/12/29 vs 2003/12/29
28%(1.28倍)
2005/12/30 vs 2004/12/29
47%(1.47倍)
2006/12/28 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/28
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
-24%(0.76倍)
2011/12/28 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/28
-34%(0.66倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/29 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/29
1%(1.01倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/09/18 vs 2023/12/29
1%(1.01倍)
過去安値
98円(2012/12/13)
51%(1.51倍)
148円(9/18)