6863 ニレコ

6863
2024/03/28
時価
151億円
PER 予
15.2倍
2010年以降
赤字-585.94倍
(2010-2023年)
PBR
0.94倍
2010年以降
0.33-0.88倍
(2010-2023年)
配当 予
3.01%
ROE 予
6.2%
ROA 予
5.39%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,928
始値
1,888
高値
1,990
安値
1,887
終値 +1.56%
1,958
出来高 +70.95%
35,900

乖離率

株価(5日)
移動平均値
-0.86%
1,975
株価(25日)
移動平均値
+2.09%
1,918
出来高(5日)
移動平均値
+0.06%
35,880

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
03/281,8881,9901,8871,958+1.56%35,900151億4679万+2.09%15.20.94
03/271,9501,9731,9281,928-1.13%21,000149億1471万+1.21%14.970.93
03/261,9981,9981,9411,950-1.76%40,400150億8490万+2.96%15.140.94
03/252,0302,0671,9771,985-3.45%51,600153億5566万+5.31%15.410.96
03/222,1062,1192,0412,056-2.7%30,500159億490万+9.77%15.960.99
03/212,0562,1312,0252,113+3.68%47,600163億4584万+14.15%16.411.02
03/192,0902,0902,0202,038-2.53%57,600157億6566万+11.86%15.820.98
03/182,1052,1352,0612,091-2.97%75,100161億7566万+16.49%16.241.01
03/151,9952,1551,9812,155+7.48%88,600166億7075万+22.1%16.731.04
03/142,0362,0581,9982,005-2.34%34,300155億1037万+15.63%15.570.96
03/132,0782,1262,0002,053+0.83%86,100158億8169万+20.2%15.940.99
03/121,9402,0501,9222,036+3.56%88,100157億5018万+21.19%15.810.98
03/112,0622,0981,9531,966-6.91%121,600152億867万+19.01%15.270.95
03/082,0532,1892,0402,112+5.44%193,400163億3811万+29.73%16.41.02
03/072,0492,1281,9912,003+1.73%183,400154億9490万+25.34%15.550.96
03/061,8521,9691,8521,969+4.62%71,900152億3188万+25.17%15.290.95
03/051,8641,9701,8281,882+1.78%170,500145億5886万+21.5%14.610.91
03/041,6711,9851,6701,849+11.12%447,700143億358万+21.01%14.360.89
03/011,6751,6891,6511,664-0.66%20,600128億7245万+10.27%12.920.8
02/291,7011,7011,6571,675-2.45%36,200129億5754万+11.97%13.010.81
02/281,7021,7251,7021,717+0.59%12,400132億8245万+15.94%13.330.83
02/271,7001,7301,6901,707+0.53%30,600132億509万+16.52%13.250.82
02/261,7361,7561,6941,698-1.22%51,100131億3547万+17.1%13.180.82
02/221,6701,7501,6701,719+5.27%103,300132億9792万+20.04%13.350.83
02/211,6491,6631,6251,633+0.25%42,400126億3264万+15.49%12.680.79
02/201,6481,7091,6151,629-1.57%96,700126億169万+16.36%12.650.78
02/191,7161,7161,6551,655-2.88%66,400128億283万+19.41%12.850.8
02/161,7251,7551,6531,704+0.29%176,100131億8188万+24.29%13.230.82
02/151,5221,7871,5001,699+13.87%468,000131億4320万+25.48%13.190.82
02/141,5401,5811,4801,492+6.72%182,000115億4188万+11.51%11.590.72
02/131,3531,3981,3501,398+3.25%53,000108億1471万+5.19%10.860.67
02/091,3691,3791,3541,354-0.51%12,100104億7433万+2.19%10.510.65
02/081,3731,3801,3551,361-0.44%9,800105億2849万+2.95%10.570.65
02/071,3561,3701,3471,367+0.81%17,700105億7490万+3.72%10.610.66
02/061,3501,3681,3471,356+0.59%16,000104億8981万+3.27%10.530.65
02/051,3451,3591,3401,348+0.45%16,900104億2792万+2.9%10.470.65
02/021,3551,3631,3411,342-1.4%6,800103億8150万+2.68%10.420.65
02/011,3611,3681,3331,361-0.87%18,300105億2849万+4.37%10.570.65
01/311,3651,3791,3621,373+0.66%13,500106億2132万+5.62%10.660.66
01/301,3701,3851,3561,364-0.58%12,400105億5169万+5.41%10.590.66
01/291,3891,3891,3561,372+0.07%11,600106億1358万+6.44%10.650.66
01/261,3501,3951,3501,371+0.22%30,100106億584万+6.78%10.650.66
01/251,3391,3801,3251,368+3.25%39,900105億8264万+7.13%10.620.66
01/241,3201,3251,3051,325+1.61%30,700102億4999万+4.17%10.290.64
01/231,3401,3401,3001,304-2.25%23,900100億8754万+2.84%10.130.63
01/221,3391,3391,3201,334+1.75%26,100103億1962万+5.45%10.360.64
01/191,2851,3141,2791,311+3.15%32,200101億4169万+3.88%10.180.63
01/181,2651,2861,2651,271+0.47%9,90098億3226万+0.95%9.870.61
01/171,2771,2941,2511,265-1.25%10,20097億8584万+0.64%9.820.61
01/161,2851,2951,2811,2810%8,40099億962万+1.91%9.950.62
01/151,2751,2951,2741,281+0.71%10,00099億962万+1.91%9.950.62
01/121,2871,2871,2511,272-0.86%13,90098億3999万+1.27%9.880.61
01/111,2851,2991,2821,283-0.16%8,70099億2509万+2.15%9.960.62
01/101,2821,2901,2821,285+0.23%9,40099億4056万+2.39%9.980.62
01/091,2851,2961,2781,282-0.23%22,20099億1735万+2.15%9.950.62
01/051,2871,2871,2671,285+0.23%5,90099億4056万+2.39%9.980.62
01/041,2651,2921,2651,282+1.75%16,30099億1735万+2.15%9.950.62
2023
12/291,2641,2671,2601,260+0.16%4,40097億4716万+0.48%9.780.61
12/281,2721,2721,2551,258-1.1%8,60097億3169万+0.16%9.770.61
12/271,2741,2741,2611,272+0.08%5,10098億3999万+1.19%9.880.61
12/261,2621,2711,2621,271+0.55%3,00098億3226万+1.11%9.870.61
12/251,2931,2931,2531,264+0.16%16,10097億7811万+0.56%9.810.61
12/221,2381,2621,2381,262+2.19%8,50097億6264万+0.32%9.80.61
12/211,2301,2531,2301,235-0.4%12,20095億5377万-1.75%9.590.59
12/201,2341,2441,2321,240+0.65%6,40095億9245万-1.35%9.630.6
12/191,2131,2321,2131,232+1.57%3,30095億3056万-1.99%9.570.59
12/181,2241,2341,2131,213-1.3%11,60093億8358万-3.5%9.420.58
12/151,2131,2301,2131,229+0.74%10,60095億735万-2.23%9.540.59
12/141,2351,2381,2191,220-2.01%14,60094億3773万-3.02%9.470.59
12/131,2401,2451,2291,245+0.08%7,90096億3113万-0.95%9.670.6
12/121,2471,2491,2281,2440%7,30096億2339万-1.03%9.660.6
12/111,2281,2501,2281,244+1.3%10,00096億2339万-1.11%9.660.6
12/081,2491,2511,2261,228-1.84%34,90094億9962万-2.38%9.540.59
12/071,2621,2741,2511,251-2.04%3,60096億7754万-0.56%9.710.6
12/061,2551,2771,2551,277+1.83%8,90098億7867万+1.59%9.920.61
12/051,2671,2691,2521,254-1.42%2,70097億75万-0.08%9.740.6
12/041,2691,2781,2521,272+0.24%13,60098億3999万+1.44%9.880.61
12/011,2881,2891,2691,269-1.4%7,30098億1679万+1.36%9.850.61
11/301,2801,2871,2711,287+0.7%6,70099億5603万+2.88%9.990.62
11/291,2671,2781,2601,2780%6,70098億8641万+2.4%9.920.62
11/281,2831,2831,2601,278+0.08%13,50098億8641万+2.65%9.920.62
11/271,2891,2901,2731,277-0.93%13,20098億7867万+2.74%9.920.61
11/241,2981,3111,2851,289+0.47%27,40099億7150万+3.78%10.010.62
11/221,2631,3121,2631,283+0.79%35,00099億2509万+3.47%9.960.62
11/211,2811,2941,2601,273-0.62%16,80098億4773万+2.74%9.880.61
11/201,3031,3051,2771,281-0.47%21,50099億962万+3.56%9.950.62
11/171,2451,3001,2391,287+4.63%64,70099億5603万+4.04%9.990.62
11/161,2571,2571,2241,230-0.4%13,00095億1509万-0.57%9.550.59
11/151,2501,2501,2211,235-0.48%24,00095億5377万-0.32%9.590.59
11/141,2401,2421,2241,241+0.89%12,40096億18万+0.08%9.640.6
11/131,2291,2411,2051,230+0.16%20,60095億1509万-0.89%9.550.59
11/101,2251,2371,2231,228-1.21%14,50094億9962万-1.13%9.540.59
11/091,2041,2431,2041,243+2.56%13,40096億1566万0%9.650.6
11/081,2461,2461,2061,212-2.49%27,70093億7584万-2.57%9.410.58
11/071,2601,2601,2411,243-1.19%11,20096億1566万-0.24%9.650.6
11/061,2431,2601,2371,258+1.94%15,30097億3169万+0.96%9.770.61
11/021,2391,2391,2311,234-0.4%7,00095億4603万-0.96%9.580.59
11/011,2241,2391,2241,239+0.98%4,10095億8471万-0.72%9.620.6
10/311,2011,2311,2011,227+0.82%9,80094億9188万-1.84%9.530.59
10/301,2331,2331,2031,217-1.46%5,90094億1452万-2.87%9.450.59

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
1,300
7/9
920
3/5
22,200
6/7
--+10.39%
7/9
-10.45%
12/4
2009年
3月期
1,000
5/26

5/23
557
2/23
40,900
2/20
--+17.56%
1/7
-31.12%
2/23
2010年
3月期
895
7/24

7/6
557
12/30
13,400
8/28
--+12.59%
7/1
-16.57%
8/28
2011年
3月期
700
1/14
375
3/17
9,800
3/9
64億4367万34億5196万+15.62%
1/14
-35.86%
3/15
2012年
3月期
540
1/10
422
6/16
10,900
7/7
49億7083万38億8461万+13.48%
7/7
-11.18%
8/9
2013年
3月期
650
2/13
480
11/26
11,700
1/7
59億8341万44億1851万+13.57%
1/8
-9.63%
10/26
2014年
3月期
817
10/28
579
9/2
159,000
10/25
75億2068万53億2983万+18.97%
10/25
-7.3%
8/12
2015年
3月期
750
7/16

7/15

他2件
640
5/20
37,000
12/8
69億393万58億9135万+9.48%
6/9
-7.15%
8/12
2016年
3月期
798
5/19
528
2/12
35,100
5/19
73億4578万48億6037万+6.11%
5/19
-11.24%
2/12
2017年
3月期
700
3/15
530
4/4
34,900
11/14
58億1367万48億7878万+8.78%
5/18
-5.67%
4/7
2018年
3月期
1,480
1/17
641
4/13

4/12

他2件
675,100
10/30
122億9176万53億2366万+27.93%
10/30
-20.21%
2/14
2019年
3月期
1,380
5/17
641
12/25
158,000
5/17
114億6124万53億2366万+11.98%
5/17
-25%
12/25
2020年
3月期
1,297
12/17
587
3/19
135,900
12/16
107億7190万48億7518万+15.82%
12/16
-27.42%
3/13
2021年
3月期
1,030
3/11
605
4/6
532,400
3/8
85億5440万50億2467万+14.8%
3/8
-7.05%
7/31
2022年
3月期
1,183
4/12
802
3/9
451,200
4/12
98億2510万66億6080万+7.59%
11/24
-15.53%
5/17
2023年
3月期
1,088
8/23
800
5/12
137,300
8/23
90億3611万66億4419万+6.15%
5/18
-3.5%
12/21
最新1,958
2024/3/28
35,900151億4679万+2.09%
1,918

年間値上がり率

1990/12/28 vs 1989/12/29
-13%(0.87倍)
1991/12/30 vs 1990/12/28
-46%(0.54倍)
1992/12/25 vs 1991/12/30
-56%(0.44倍)
1993/12/29 vs 1992/12/25
25%(1.25倍)
1994/12/27 vs 1993/12/29
26%(1.26倍)
1995/12/29 vs 1994/12/27
-1%(0.99倍)
1996/12/26 vs 1995/12/29
-17%(0.83倍)
1997/12/29 vs 1996/12/26
-64%(0.36倍)
1998/12/30 vs 1997/12/29
-29%(0.71倍)
1999/12/30 vs 1998/12/30
79%(1.79倍)
2000/12/25 vs 1999/12/30
8%(1.08倍)
2001/12/25 vs 2000/12/25
-12%(0.88倍)
2002/12/27 vs 2001/12/25
-24%(0.76倍)
2003/12/25 vs 2002/12/27
9%(1.09倍)
2004/12/29 vs 2003/12/25
79%(1.79倍)
2005/12/29 vs 2004/12/29
19%(1.19倍)
2006/12/28 vs 2005/12/29
6%(1.06倍)
2007/12/28 vs 2006/12/28
-8%(0.92倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
44%(1.44倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
94%(1.94倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
69%(1.69倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/03/28 vs 2023/12/29
55%(1.55倍)
過去安値
335円(1998/12/30)
484%(5.84倍)
1,958円(3/28)