6042 ニッキ

6042
2024/03/28
時価
56億円
PER 予
3.16倍
2010年以降
赤字-15.32倍
(2010-2023年)
PBR
0.47倍
2010年以降
0.33-2.11倍
(2010-2023年)
配当 予
2.85%
ROE 予
14.79%
ROA 予
7.86%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,900
始値
2,781
高値
2,810
安値
2,781
終値 -3.1%
2,810
出来高 +75%
700

乖離率

株価(5日)
移動平均値
-2.73%
2,889
株価(25日)
移動平均値
-0.04%
2,811
出来高(5日)
移動平均値
+12.9%
620

2023/10/16~2024/03/28

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
03/282,7812,8102,7812,810-3.1%70056億2000万-0.04%3.160.47
03/272,9002,9002,9002,9000%40058億+3.28%3.260.48
03/262,9402,9432,9002,900-0.68%1,50058億+3.65%3.260.48
03/252,9152,9202,9152,920+0.17%20058億4000万+4.66%3.280.48
03/222,9202,9202,9152,915+0.17%30058億3000万+4.78%3.270.48
03/212,8802,9102,8802,910+2.28%2,30058億2000万+4.9%3.270.48
03/192,8502,8702,8452,845-0.14%80056億9000万+2.86%3.20.47
03/182,8902,8992,7992,849-1.38%1,10056億9800万+3.15%3.20.47
03/142,7862,8892,7862,889+3.7%70057億7800万+4.75%3.240.48
03/132,8252,8252,7762,786-1.38%70055億7200万+1.16%3.130.46
03/122,7752,8252,7742,8250%80056億5000万+2.62%3.170.47
03/112,8252,8252,8252,825-0.28%80056億5000万+2.69%3.170.47
03/082,8302,8332,8272,833+0.25%40056億6600万+2.98%3.180.47
03/072,8592,8592,8262,826+1.29%90056億5200万+2.69%3.170.47
03/052,8592,8592,7712,790-2.45%50055億8000万+1.53%3.130.46
03/042,8852,8852,8502,860+2.14%1,10057億2000万+4.15%3.210.47
03/012,8002,8002,8002,800+0.72%40056億+2.26%3.140.46
02/292,7752,7802,7752,780+0.72%1,40055億6000万+1.76%3.120.46
02/282,7252,7602,7252,760+1.28%1,30055億2000万+1.25%3.10.46
02/272,7252,7252,7252,725+0.96%2,10054億5000万+0.11%3.060.45
02/262,6752,6992,6752,699+1.28%50053億9800万-0.7%3.030.45
02/222,6682,6682,6652,665-1.95%50053億3000万-1.81%2.990.44
02/212,7202,7202,7182,718-0.15%30054億3600万+0.26%3.050.45
02/202,7142,7382,6502,722+0.29%1,30054億4400万+0.55%3.060.45
02/192,7452,7452,6832,714-0.77%90054億2800万+0.44%3.050.45
02/162,7002,7472,7002,735+3.05%1,30054億7000万+1.41%3.070.45
02/152,7082,7082,6012,654-1.67%2,10053億800万-1.23%2.980.44
02/142,6772,6992,5762,699-1.03%5,50053億9800万+0.78%3.030.45
02/132,7272,7272,7272,727+0.55%50054億5400万+2.21%3.060.45
02/092,6922,7122,6802,712+0.22%70054億2400万+2.07%3.050.45
02/082,7062,7272,7062,706-1.53%70054億1200万+2.31%3.040.45
02/072,7982,7982,7482,748-0.07%40054億9600万+4.41%3.090.46
02/062,8002,8002,7502,750-1.75%20055億+5.04%3.090.46
02/052,8032,8032,7532,799+1.67%70055億9800万+7.57%3.140.46
02/022,7712,8202,7532,753-0.97%1,20055億600万+6.5%3.090.46
02/012,8352,8352,7282,780-1.42%4,90055億6000万+8.17%3.120.46
01/312,8472,8472,7552,820-0.95%6,50056億4000万+10.5%3.170.47
01/302,8002,8992,8002,847+3.56%7,40056億9400万+12.31%3.20.47
01/292,7182,7502,6782,749+0.95%1,60054億9800万+9.26%3.090.46
01/262,6572,7492,6572,723+2.56%1,80054億4600万+8.88%3.060.45
01/252,6552,6552,6532,6550%1,20053億1000万+6.71%2.980.44
01/242,6432,6582,6432,655+0.45%40053億1000万+7.14%2.980.44
01/232,6602,6622,6122,643+0.11%1,00052億8600万+7%2.970.44
01/222,6502,6502,5532,640+0.38%1,00052億8000万+7.19%2.960.44
01/192,5972,6302,5972,630+1.27%20052億6000万+7.17%2.950.44
01/182,6002,6302,5972,597-0.04%1,10051億9400万+6.22%2.920.43
01/172,6302,6302,5982,598-1.22%20051億9600万+6.61%2.920.43
01/162,6012,6302,6012,630+1.31%80052億6000万+8.32%2.950.44
01/152,5902,6472,5582,596+0.27%5,70051億9200万+7.32%2.920.43
01/122,4932,5892,4932,589+4.73%80051億7800万+7.38%2.910.43
01/112,4902,5002,4562,472+1.31%3,40049億4400万+2.79%2.780.41
01/102,4892,4892,4402,440+0.04%40048億8000万+1.46%2.740.41
01/092,4822,4832,4392,439-0.29%1,40048億7800万+1.54%2.740.41
01/052,4162,4462,4162,446+0.7%20048億9200万+1.92%2.750.41
01/042,3802,5002,3802,429+2.14%1,20048億5800万+1.21%2.730.4
2023
12/272,4592,4592,3782,378-0.08%20047億5600万-0.96%2.670.39
12/252,3662,3812,3662,380+0.42%2,20047億6000万-0.96%2.670.4
12/222,3682,3702,3682,370+0.08%80047億4000万-1.54%2.660.39
12/202,3802,3802,3682,368+0.17%70047億3600万-1.66%2.660.39
12/192,3702,3702,3642,364+0.51%20047億2800万-1.91%2.650.39
12/182,3972,3972,3522,352-1.05%30047億400万-2.61%2.640.39
12/152,3672,3772,3672,3770%20047億5400万-1.82%2.670.39
12/132,3362,3772,3362,377-0.13%70047億5400万-1.98%2.670.39
12/122,3992,3992,3482,380-0.87%3,00047億6000万-2.06%2.670.4
12/112,3862,4012,3812,401+0.04%60048億200万-1.4%2.70.4
12/082,4112,4112,4002,400-2%1,20048億-1.52%2.70.4
12/072,4342,4492,4342,449-1.41%20048億9800万+0.04%2.750.41
12/062,4502,4862,4502,484+3.5%80049億6800万+1.18%2.790.41
12/052,4322,4432,4002,4000%4,70048億-2.36%2.70.4
12/042,4002,4002,4002,4000%50048億-2.6%2.70.4
12/012,3832,4002,3802,400+0.46%1,00048億-2.76%2.70.4
11/302,3882,3892,3882,389+0.04%30047億7800万-3.44%2.680.4
11/292,4002,4122,3882,388-0.62%1,30047億7600万-3.71%2.680.4
11/282,4092,4102,4032,403-0.99%60048億600万-3.34%2.70.4
11/272,4652,4652,4272,427-2.02%60048億5400万-2.53%2.730.4
11/242,3922,4772,3922,477+4.78%1,50049億5400万-0.64%2.780.41
11/222,4002,4052,3642,364-1.5%30047億2800万-5.25%2.650.39
11/212,4002,4212,4002,400-2.04%2,60048億-4.08%2.70.4
11/202,4502,4502,4502,450+0.37%60049億-2.23%2.750.41
11/162,4372,4412,4372,4410%20048億8200万-2.71%2.740.41
11/152,4732,4732,4412,441-1.33%20048億8200万-2.79%2.740.41
11/102,4872,4952,4452,474+3%1,30049億4800万-1.55%2.780.41
11/092,4012,4022,4012,402+0.08%70048億400万-4.49%2.70.4
11/082,4782,4782,4002,400-3.88%2,20048億-4.84%2.70.4
11/072,4972,4972,4972,4970%50049億9400万-1.38%2.80.41
11/062,4972,4972,4972,497+0.4%10049億9400万-1.5%2.80.41
11/022,4482,4922,4482,487-0.44%2,30049億7400万-2.01%2.790.41
11/012,4982,4982,4982,498-0.44%40049億9600万-1.89%2.810.41
10/312,3952,5092,3952,509+2.41%80050億1800万-1.68%2.820.42
10/302,6392,6392,4502,450-8.75%3,00049億-4.3%2.750.41
10/272,6112,6932,6112,685+3.27%1,80053億7000万+4.43%3.020.45
10/262,5852,6002,5852,600+0.89%1,00052億+1.17%2.920.43
10/252,5492,5772,5492,577+1.66%40051億5400万+0.16%2.890.43
10/242,5622,5622,5352,535+0.76%1,40050億7000万-1.67%2.850.42
10/232,5092,5162,5092,516-1.14%1,00050億3200万-2.63%2.830.42
10/202,5002,5452,5002,545+0.2%1,30050億9000万-1.81%2.860.42
10/192,5432,5442,4942,540+0.4%1,00050億8000万-2.27%2.850.42
10/182,5302,5302,5302,530+0.4%40050億6000万-2.84%2.840.42
10/172,4932,5202,4882,520+1.12%1,10050億4000万-3.41%2.830.42
10/162,4922,4922,4922,492-1.42%10049億8400万-4.67%2.80.41

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
最新2,810
2024/3/28
70056億2000万-0.04%
2,811

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)
2024/03/28 vs 2023/12/27
18%(1.18倍)
過去安値
415円(1998/10/05)
577%(6.77倍)
2,810円(3/28)