6042 ニッキ

6042
2024/05/17
時価
51億円
PER 予
13.63倍
2010年以降
赤字-15.32倍
(2010-2024年)
PBR
0.39倍
2010年以降
0.27-2.11倍
(2010-2024年)
配当 予
4.27%
ROE 予
2.83%
ROA 予
1.52%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,582
始値
2,582
高値
2,635
安値
2,549
終値 -0.31%
2,574
出来高 -45.12%
4,500

乖離率

株価(5日)
移動平均値
-5.71%
2,730
株価(25日)
移動平均値
-8.3%
2,807
出来高(5日)
移動平均値
-1.32%
4,560

2023/11/30~2024/05/17

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
05/172,5822,6352,5492,574-0.31%4,50051億4800万-8.3%13.630.39
05/162,6412,6422,5602,582-7.49%8,20051億6400万-8.41%13.670.39
05/152,8822,8822,7902,791-2.24%3,40055億8200万-1.34%14.780.42
05/142,8182,8892,8182,855+0.18%6,30057億1000万+0.92%15.120.43
05/132,8302,8502,8302,850+0.6%40057億+0.81%15.090.43
05/102,8642,8642,8332,833-1.01%1,00056億6600万+0.14%150.42
05/092,8742,8742,8622,862+1.35%90057億2400万+1.06%15.150.43
05/082,8522,8762,8242,824-0.98%2,50056億4800万-0.35%14.950.42
05/072,8502,9312,8502,852+0.07%1,00057億400万+0.49%15.10.43
05/022,8502,8502,8502,850+0.74%1,10057億+0.35%15.090.43
05/012,8292,8292,8292,829+2.69%10056億5800万-0.39%14.980.42
04/302,7552,7552,7552,755-1.25%10055億1000万-3.03%14.590.41
04/262,7902,7902,7902,7900%30055億8000万-1.97%14.770.42
04/242,7482,7902,7482,790+1.86%90055億8000万-1.97%14.770.42
04/222,7392,7392,7392,739-1.79%50054億7800万-3.79%14.50.41
04/192,8012,8012,7502,789-0.43%90055億7800万-2.17%14.770.42
04/182,8072,8172,8012,801-1.55%70056億200万-1.82%14.830.42
04/172,8502,8502,8052,845-0.18%1,90056億9000万-0.32%15.060.43
04/162,8452,8522,8452,8500%1,10057億-0.04%15.090.43
04/152,8532,8532,8482,850-0.28%1,00057億-0.07%15.090.43
04/122,8582,8582,8582,8580%10057億1600万+0.28%15.130.43
04/102,8502,8582,8502,858+0.63%40057億1600万+0.39%15.130.43
04/092,8502,8502,8402,840-0.35%20056億8000万-0.11%15.040.43
04/082,9002,9002,8502,8500%50057億+0.42%15.090.43
04/052,8402,8502,8382,850-0.97%50057億+0.64%15.090.43
04/042,7952,8782,7952,878+1.88%30057億5600万+1.88%15.240.43
04/022,8512,8512,8212,825+0.86%50056億5000万+0.25%14.960.42
04/012,8602,8602,8012,801-0.32%50056億200万-0.46%14.830.42
03/282,7812,8102,7812,810-3.1%70056億2000万-0.04%2.380.42
03/272,9002,9002,9002,9000%40058億+3.28%2.450.43
03/262,9402,9432,9002,900-0.68%1,50058億+3.65%2.450.43
03/252,9152,9202,9152,920+0.17%20058億4000万+4.66%2.470.44
03/222,9202,9202,9152,915+0.17%30058億3000万+4.78%2.460.44
03/212,8802,9102,8802,910+2.28%2,30058億2000万+4.9%2.460.44
03/192,8502,8702,8452,845-0.14%80056億9000万+2.86%2.410.43
03/182,8902,8992,7992,849-1.38%1,10056億9800万+3.15%2.410.43
03/142,7862,8892,7862,889+3.7%70057億7800万+4.75%2.440.43
03/132,8252,8252,7762,786-1.38%70055億7200万+1.16%2.360.42
03/122,7752,8252,7742,8250%80056億5000万+2.62%2.390.42
03/112,8252,8252,8252,825-0.28%80056億5000万+2.69%2.390.42
03/082,8302,8332,8272,833+0.25%40056億6600万+2.98%2.390.42
03/072,8592,8592,8262,826+1.29%90056億5200万+2.69%2.390.42
03/052,8592,8592,7712,790-2.45%50055億8000万+1.53%2.360.42
03/042,8852,8852,8502,860+2.14%1,10057億2000万+4.15%2.420.43
03/012,8002,8002,8002,800+0.72%40056億+2.26%2.370.42
02/292,7752,7802,7752,780+0.72%1,40055億6000万+1.76%2.350.42
02/282,7252,7602,7252,760+1.28%1,30055億2000万+1.25%2.330.41
02/272,7252,7252,7252,725+0.96%2,10054億5000万+0.11%2.30.41
02/262,6752,6992,6752,699+1.28%50053億9800万-0.7%2.280.4
02/222,6682,6682,6652,665-1.95%50053億3000万-1.81%2.250.4
02/212,7202,7202,7182,718-0.15%30054億3600万+0.26%2.30.41
02/202,7142,7382,6502,722+0.29%1,30054億4400万+0.55%2.30.41
02/192,7452,7452,6832,714-0.77%90054億2800万+0.44%2.290.41
02/162,7002,7472,7002,735+3.05%1,30054億7000万+1.41%2.310.41
02/152,7082,7082,6012,654-1.67%2,10053億800万-1.23%2.240.4
02/142,6772,6992,5762,699-1.03%5,50053億9800万+0.78%2.280.4
02/132,7272,7272,7272,727+0.55%50054億5400万+2.21%2.310.41
02/092,6922,7122,6802,712+0.22%70054億2400万+2.07%2.290.41
02/082,7062,7272,7062,706-1.53%70054億1200万+2.31%2.290.41
02/072,7982,7982,7482,748-0.07%40054億9600万+4.41%2.320.41
02/062,8002,8002,7502,750-1.75%20055億+5.04%2.320.41
02/052,8032,8032,7532,799+1.67%70055億9800万+7.57%2.370.42
02/022,7712,8202,7532,753-0.97%1,20055億600万+6.5%2.330.41
02/012,8352,8352,7282,780-1.42%4,90055億6000万+8.17%2.350.42
01/312,8472,8472,7552,820-0.95%6,50056億4000万+10.5%2.380.42
01/302,8002,8992,8002,847+3.56%7,40056億9400万+12.31%2.410.43
01/292,7182,7502,6782,749+0.95%1,60054億9800万+9.26%2.320.41
01/262,6572,7492,6572,723+2.56%1,80054億4600万+8.88%2.30.41
01/252,6552,6552,6532,6550%1,20053億1000万+6.71%2.240.4
01/242,6432,6582,6432,655+0.45%40053億1000万+7.14%2.240.4
01/232,6602,6622,6122,643+0.11%1,00052億8600万+7%2.230.4
01/222,6502,6502,5532,640+0.38%1,00052億8000万+7.19%2.230.4
01/192,5972,6302,5972,630+1.27%20052億6000万+7.17%2.220.39
01/182,6002,6302,5972,597-0.04%1,10051億9400万+6.22%2.20.39
01/172,6302,6302,5982,598-1.22%20051億9600万+6.61%2.20.39
01/162,6012,6302,6012,630+1.31%80052億6000万+8.32%2.220.39
01/152,5902,6472,5582,596+0.27%5,70051億9200万+7.32%2.190.39
01/122,4932,5892,4932,589+4.73%80051億7800万+7.38%2.190.39
01/112,4902,5002,4562,472+1.31%3,40049億4400万+2.79%2.090.37
01/102,4892,4892,4402,440+0.04%40048億8000万+1.46%2.060.37
01/092,4822,4832,4392,439-0.29%1,40048億7800万+1.54%2.060.37
01/052,4162,4462,4162,446+0.7%20048億9200万+1.92%2.070.37
01/042,3802,5002,3802,429+2.14%1,20048億5800万+1.21%2.050.36
2023
12/272,4592,4592,3782,378-0.08%20047億5600万-0.96%2.010.39
12/252,3662,3812,3662,380+0.42%2,20047億6000万-0.96%2.010.4
12/222,3682,3702,3682,370+0.08%80047億4000万-1.54%20.39
12/202,3802,3802,3682,368+0.17%70047億3600万-1.66%20.39
12/192,3702,3702,3642,364+0.51%20047億2800万-1.91%20.39
12/182,3972,3972,3522,352-1.05%30047億400万-2.61%1.990.39
12/152,3672,3772,3672,3770%20047億5400万-1.82%2.010.39
12/132,3362,3772,3362,377-0.13%70047億5400万-1.98%2.010.39
12/122,3992,3992,3482,380-0.87%3,00047億6000万-2.06%2.010.4
12/112,3862,4012,3812,401+0.04%60048億200万-1.4%2.030.4
12/082,4112,4112,4002,400-2%1,20048億-1.52%2.030.4
12/072,4342,4492,4342,449-1.41%20048億9800万+0.04%2.070.41
12/062,4502,4862,4502,484+3.5%80049億6800万+1.18%2.10.41
12/052,4322,4432,4002,4000%4,70048億-2.36%2.030.4
12/042,4002,4002,4002,4000%50048億-2.6%2.030.4
12/012,3832,4002,3802,400+0.46%1,00048億-2.76%2.030.4
11/302,3882,3892,3882,389+0.04%30047億7800万-3.44%2.020.4

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
3月期
3,555
711
1/10
2,425
485
4/2
83,800
419,000
6/27
--+13.33%
5/10
-7.24%
5/26
2009年
3月期
3,305
661
5/7
720
144
3/26
8,000
40,000
7/16
--+24.84%
5/18
-37.29%
3/24
2010年
3月期
1,525
305
6/10
745
149
4/6
3,000
15,000
9/7
--+46.78%
6/10
-20.13%
5/17
2011年
3月期
2,150
430
10/6
725
145
7/9

145
7/8

他2件
14,600
73,000
2/18

73,000
12/14
43億14億5000万+71.94%
10/5
-33.52%
3/15
2012年
3月期
1,425
285
3/26
915
183
12/28
15,000
75,000
8/1
28億5000万18億3000万+23.89%
2/6
-9.01%
9/29
2013年
3月期
2,215
443
3/22

443
3/21
1,035
207
9/19

207
9/5

他2件
12,200
61,000
1/4
44億3000万20億7000万+28.37%
1/9
-21.05%
5/28
2014年
3月期
2,315
463
5/14
1,360
272
11/18

272
11/14
23,600
118,000
11/18
46億3000万27億2000万+9.13%
1/17
-17.27%
6/7
2015年
3月期
2,400
480
9/17

480
9/16
1,440
288
4/15
12,600
63,000
8/1
48億28億8000万+19.01%
9/16
-5.68%
10/16
2016年
3月期
2,265
453
4/8
1,500
300
1/21
14,000
70,000
12/25
45億3000万30億+8.47%
2/23
-13.02%
8/25
2017年
3月期
1,905
381
3/21
1,500
300
11/9
10,600
53,000
9/16
38億1000万30億+14.52%
5/16
-10.12%
4/4
2018年
3月期
4,100
3/12

2/20
1,620
324
4/13
39,500
2/20
82億32億4000万+26.96%
2/20
-10.54%
3/23
2019年
3月期
4,235
5/2
1,751
12/25
44,600
5/16
84億7000万35億200万+4.38%
1/31
-22.66%
5/30
2020年
3月期
2,580
2/14
1,900
3/13
6,300
1/22
51億6000万38億+6.21%
10/8
-19.34%
3/13
2021年
3月期
2,072
4/7
1,672
12/29

12/28

他2件
4,200
3/2
41億4400万33億4400万+6.29%
2/9
-7.56%
6/30
2022年
3月期
2,125
1/11
1,758
10/25
27,800
10/28
42億5000万35億1600万+6.92%
11/18
-5.59%
2/3
2023年
3月期
1,977
10/28
1,763
6/13
9,100
1/30
39億5400万35億2600万+6.39%
7/11
-4.65%
11/2
2024年
3月期
2,943
3/26
1,823
5/18
18,900
8/29
58億8600万36億4600万+15.84%
8/8
-5.64%
10/4
最新2,574
2024/5/17
4,50051億4800万-8.3%
2,807

年間値上がり率

1984/12/28 vs 1983/12/28
-4%(0.96倍)
1985/12/28 vs 1984/12/28
18%(1.18倍)
1986/12/27 vs 1985/12/28
11%(1.11倍)
1987/12/26 vs 1986/12/27
159%(2.59倍)
1988/12/21 vs 1987/12/26
5%(1.05倍)
1989/12/15 vs 1988/12/21
33%(1.33倍)
1992/12/25 vs 1991/12/27
-54%(0.46倍)
1993/12/29 vs 1992/12/25
1%(1.01倍)
1994/12/30 vs 1993/12/29
51%(1.51倍)
1995/12/29 vs 1994/12/30
-46%(0.54倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-51%(0.49倍)
1998/12/28 vs 1997/12/30
-27%(0.73倍)
1999/12/27 vs 1998/12/28
63%(1.63倍)
2000/12/29 vs 1999/12/27
-15%(0.85倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/27 vs 2001/12/28
13%(1.13倍)
2003/12/30 vs 2002/12/27
322%(4.22倍)
2004/12/30 vs 2003/12/30
-31%(0.69倍)
2005/12/30 vs 2004/12/30
86%(1.86倍)
2006/12/29 vs 2005/12/30
-40%(0.6倍)
2007/12/27 vs 2006/12/29
43%(1.43倍)
2008/12/29 vs 2007/12/27
-48%(0.52倍)
2009/12/30 vs 2008/12/29
-37%(0.63倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
36%(1.36倍)
2015/12/30 vs 2014/12/30
-24%(0.76倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
63%(1.63倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/27 vs 2018/12/28
28%(1.28倍)
2020/12/29 vs 2019/12/27
-28%(0.72倍)
2021/12/30 vs 2020/12/29
17%(1.17倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/27 vs 2022/12/30
30%(1.3倍)
2024/05/17 vs 2023/12/27
8%(1.08倍)
過去安値
415円(1998/10/05)
520%(6.2倍)
2,574円(5/17)