1764 工藤建設

1764
2025/02/14
時価
35億円
PER 予
9.94倍
2010年以降
3.73-26.32倍
(2010-2024年)
PBR
0.66倍
2010年以降
0.41-1.46倍
(2010-2024年)
配当 予
3.7%
ROE 予
6.6%
ROA 予
1.94%
資料
Link
CSV,JSON

株価チャート

株価

2/14

前日 (2/13)
2,702
始値
2,738
高値
2,749
安値
2,687
終値 -0.07%
2,700
出来高 +200%
1,200

乖離率

株価(5日)
移動平均値
-0.33%
2,709
株価(25日)
移動平均値
+0.26%
2,693
出来高(5日)
移動平均値
+172.73%
440

2024/08/05~2025/02/14

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
2025
02/142,7382,7492,6872,700-0.07%1,20035億9429万+0.26%9.940.66
02/132,6832,7332,6832,702+0.75%40035億9695万+0.33%9.950.66
02/122,6822,6822,6822,682-1.72%10035億7033万-0.3%9.870.65
02/102,7292,7292,7292,729-0.04%40036億3289万+1.53%10.050.66
02/072,7302,7302,7302,730+1.87%10036億3423万+1.68%10.050.66
02/062,6802,6802,6802,680+1.9%40035億6766万-0.04%9.870.65
02/052,6502,6502,6302,630+1.15%40035億110万-1.79%9.680.64
02/042,6762,6762,6002,600-0.99%1,30034億6117万-2.91%9.570.63
01/302,6262,6262,6262,626-1.87%10034億9578万-1.94%9.670.64
01/292,6762,6762,6762,676-0.07%10035億6234万-0.04%9.850.65
01/282,6782,6782,6782,678+1.9%10035億6500万+0.26%9.860.65
01/242,6282,6282,6282,628-1.76%90034億9844万-1.35%9.680.64
01/232,6752,6752,6752,675-0.93%10035億6101万+0.6%9.850.65
01/222,7482,7482,7002,700-0.37%60035億9429万+1.89%9.940.66
01/202,7002,7102,7002,710+0.37%20036億760万+2.65%9.980.66
01/172,7052,7052,7002,700-1.06%60035億9429万+2.66%9.940.66
01/152,7292,7292,7292,729+1.83%10036億3289万+4.24%10.050.66
01/142,7002,7002,6802,680-2.55%1,10035億6766万+2.8%9.870.65
01/102,7532,7532,7302,750-0.07%70036億6085万+5.93%10.130.67
01/092,7522,7522,7522,752-1.71%10036億6351万+6.58%10.130.67
01/082,8002,8002,8002,800+2.9%10037億2741万+9.03%10.310.68
01/072,7212,7212,7212,721+0.18%50036億2224万+6.71%10.020.66
01/062,7002,7162,7002,716+2.34%1,00036億1559万+7.1%100.66
2024
12/302,6892,6892,6532,654-1.3%30035億3305万+4.98%9.770.64
12/272,6862,6892,6862,689-0.04%20035億7965万+6.71%9.90.65
12/262,6502,6902,6502,690+2.05%60035億8098万+7.17%9.90.65
12/252,6332,6402,6332,636+0.11%30035億909万+5.57%9.710.64
12/242,6332,6332,6332,633-0.11%30035億510万+5.91%9.690.64
12/232,6362,6362,6362,6360%10035億909万+6.55%9.710.64
12/202,6362,6362,6362,636+0.92%10035億909万+7.07%9.710.64
12/182,6122,6122,6122,612-0.87%10034億7714万+6.66%9.620.63
12/172,6052,6862,6052,635+1.66%1,10035億776万+7.99%9.70.64
12/162,5922,5922,5922,592+0.08%10034億5052万+6.67%9.540.63
12/122,5902,5902,5902,590+1.97%80034億4785万+6.89%9.540.63
12/102,5402,5402,5402,540+1.6%30033億8129万+5.26%9.350.62
12/062,5002,5002,5002,5000%10033億2805万+3.86%9.20.61
12/052,5002,5002,5002,500+2.04%10033億2805万+4.08%9.20.61
12/042,4502,4502,4502,4500%10032億6148万+2.17%9.020.59
12/022,4502,4512,4502,4500%30032億6148万+2.34%9.020.59
11/282,4502,4502,4502,450+1.79%20032億6148万+2.64%9.020.59
11/262,4562,4562,4072,407-2%40032億424万+1.09%8.860.58
11/252,4052,4702,4052,456+2.33%70032億6947万+3.45%9.040.6
11/222,4382,4382,4002,4000%30031億9492万+1.52%8.840.58
11/202,4002,4002,4002,400+0.21%10031億9492万+1.87%8.840.58
11/182,4002,4002,3952,395+1.14%20031億8827万+1.78%8.820.58
11/152,3682,3682,3682,368+0.47%10031億5232万+0.77%8.720.57
11/142,5242,5242,3502,357-6.58%2,00031億3768万+0.38%8.680.57
11/132,4522,5732,4522,523+2.98%2,00033億5866万+7.54%9.290.61
11/122,4502,4502,4502,4500%10032億6148万+4.79%9.020.59
11/112,4612,4712,4502,450+3.33%1,70032億6148万+4.93%9.020.59
11/072,3712,3712,3712,371+0.81%10031億5632万+1.76%8.730.57
11/062,3522,3522,3522,352+0.68%10031億3102万+0.9%8.660.57
11/052,3422,3862,3362,336+0.13%30031億972万+0.17%8.60.57
10/292,3152,3332,3152,333+0.78%30031億573万+0.04%8.590.57
10/252,3712,3712,3152,315-2.4%40030億8177万-0.9%8.520.56
10/232,3912,3912,3722,372-1.17%40031億5765万+1.45%8.730.57
10/222,4502,4532,4002,400-0.74%90031億9492万+2.65%8.840.58
10/212,3462,4182,3462,418+3.42%70032億1888万+3.55%8.90.59
10/172,3802,3882,3382,338-2.18%30031億1239万+0.26%8.610.57
10/152,3922,3942,3902,390+0.5%30031億8161万+2.44%8.80.58
10/102,4402,4402,3732,378-0.5%2,20031億6564万+1.93%8.760.58
10/092,4002,4002,3772,390+1.7%1,20031億8161万+2.4%8.80.58
10/072,3722,4002,3502,350+3.43%1,50031億2836万+0.73%8.650.57
10/042,2722,2722,2722,272-1.17%10030億2453万-2.61%8.370.55
10/032,2472,2992,2472,299+3.33%40030億6047万-1.58%8.460.56
10/022,2752,3142,2252,225-0.22%30029億6196万-4.83%8.190.54
10/012,2022,2522,2022,230+1.55%50029億6862万-4.74%8.210.54
09/302,3112,3112,1652,196-5.34%3,20029億2335万-6.27%8.090.54
09/272,3202,3202,3202,320+0.22%10030億8843万-1.19%8.540.57
09/262,3152,3152,3152,315+0.09%10030億8177万-1.45%8.520.57
09/252,3142,3502,3132,313-0.04%1,50030億7911万-1.49%8.520.57
09/242,3502,3502,3142,314-0.69%1,00030億8044万-1.32%8.520.57
09/202,3752,3752,3302,330-1.65%40031億174万-0.3%8.580.58
09/192,3252,3692,3252,369+2.33%50031億5366万+1.72%8.720.59
09/182,3352,3352,3152,315-3.34%1,60030億8177万-0.22%8.520.57
09/132,3952,3952,3952,3950%10031億8827万+3.77%8.820.59
09/122,3892,3952,3452,395+2.35%70031億8827万+4.09%8.820.59
09/112,3262,3402,3262,340-3.43%40031億1505万+1.56%8.620.58
09/102,4232,4232,4232,423+2.02%40032億2554万+4.85%8.920.6
09/092,3752,3752,3752,375+0.68%10031億6164万+2.55%8.740.59
09/062,3862,3862,3592,359+0.94%20031億4034万+1.38%8.690.58
09/052,3392,3392,3372,3370%30031億1106万0%8.60.58
09/032,3352,3372,3352,337-0.97%40031億1106万-0.55%8.60.58
09/022,4002,4002,3552,360-1.63%1,10031億4167万-0.08%8.690.58
08/302,3992,3992,3992,399-0.04%10031億9359万+1.18%8.830.59
08/292,4002,4002,4002,400+2.13%30031億9492万+0.93%8.840.59
08/262,3502,3502,3502,3500%10031億2836万-1.43%8.650.58
08/232,3172,3502,3172,3500%40031億2836万-1.76%8.650.58
08/222,3502,3502,3502,3500%10031億2836万-1.96%8.650.58
08/212,3502,3502,3502,350+1.51%10031億2836万-2.21%8.650.58
08/202,3132,3152,3132,315+1.98%20030億8177万-3.94%8.520.57
08/192,3152,4122,2702,270-1.94%2,00030億2186万-6.12%8.360.56
08/162,3002,3152,2652,315-1.49%4,30030億8177万-4.73%8.520.57
08/152,3682,3682,3502,350+2.22%20031億2836万-3.73%8.650.58
08/132,3202,3202,2992,299+3.56%1,60030億6047万-6.2%8.460.57
08/092,1482,2492,1482,220+4.13%1,60029億5530万-9.98%8.170.55
08/082,1252,1322,1252,132+0.33%40028億3816万-14.14%7.850.53
08/072,1192,1302,1192,125-0.23%60028億2884万-15.07%7.820.53
08/062,0602,1442,0532,130+4.87%1,10028億3549万-15.61%7.840.53
08/052,1642,1772,0312,031-8.14%6,30027億370万-20.23%7.480.5

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
6月期
1,900
190
7/6

190
7/5
1,020
102
1/11
2,300
23,000
1/28
--+16.64%
6/20
-25.81%
1/16
2009年
6月期
1,610
161
7/23
690
69
3/13
6,300
63,000
11/10
--+37.42%
6/1
-24.49%
11/11
2010年
6月期
1,410
141
1/21
870
87
11/24
1,900
19,000
6/22
--+23.45%
1/21
-22.84%
11/24
2011年
6月期
1,560
156
3/14
1,050
105
12/13

105
11/5

他2件
10,200
102,000
3/14
20億7670万13億9778万+23.93%
3/24
-13.51%
11/4
2012年
6月期
1,420
142
5/9

142
4/10
1,090
109
11/24
2,200
22,000
7/12
18億9033万14億5102万+10.58%
1/17
-9.56%
7/24
2013年
6月期
1,760
176
5/22

176
5/21
1,180
118
7/24
5,100
51,000
4/23
23億4294万15億7083万+8.49%
9/24
-16.37%
6/7
2014年
6月期
2,000
200
9/11
1,400
140
9/6

140
9/5

他3件
13,900
139,000
9/11
26億6244万18億6370万+31.58%
9/10
-4.5%
10/8
2015年
6月期
3,130
313
4/28
1,680
168
8/13

168
7/15
70,300
703,000
2/19
41億6671万22億3644万+23.05%
2/19
-13.11%
7/10
2016年
6月期
2,380
238
7/17

238
7/1
1,750
175
8/25
7,500
75,000
5/9
31億6830万23億2963万+8.52%
5/24
-13.41%
8/24
2017年
6月期
2,880
288
6/26
1,880
188
7/19
35,700
357,000
8/24
38億3391万25億269万+16.26%
8/24
-7.54%
9/30
2018年
6月期
3,090
309
12/11
2,050
3/29
36,500
365,000
12/11
41億1346万27億2900万+11.1%
8/14
-8.23%
2/15
2019年
6月期
2,990
6/19
2,052
12/26
11,900
5/13
39億8034万27億3166万+8%
8/28
-9.59%
7/1
2020年
6月期
2,676
7/23
1,502
3/13
11,000
6/29
35億6234万19億9949万+17.29%
5/11
-23.22%
3/13
2021年
6月期
2,949
6/10
1,896
8/3
15,200
6/29
39億2576万25億2399万+15.91%
4/5
-15.66%
7/13
2022年
6月期
2,647
6/13
2,050
1/28

1/27
7,000
6/29
35億2373万27億2900万+10.92%
4/11
-13.42%
7/1
2023年
6月期
2,720
6/28
2,100
7/28

7/21

他2件
6,900
6/20
36億2091万27億9556万+8.28%
1/10

1/6
-8.92%
7/4
2024年
6月期
3,350
5/31
2,300
8/23
8,400
6/27
44億5958万30億6180万+11.23%
5/31
-14.09%
8/2
最新2,700
2025/2/14
1,20035億9429万+0.26%
2,693

年間値上がり率

1998/12/25 vs 1997/12/24
-45%(0.55倍)
1999/12/28 vs 1998/12/25
-5%(0.95倍)
2000/12/25 vs 1999/12/28
-13%(0.87倍)
2001/12/26 vs 2000/12/25
-19%(0.81倍)
2002/12/30 vs 2001/12/26
-16%(0.84倍)
2003/12/29 vs 2002/12/30
44%(1.44倍)
2004/12/30 vs 2003/12/29
15%(1.15倍)
2005/12/30 vs 2004/12/30
26%(1.26倍)
2006/12/29 vs 2005/12/30
-45%(0.55倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/24 vs 2008/12/30
44%(1.44倍)
2010/12/30 vs 2009/12/24
-2%(0.98倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/28 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/28
6%(1.06倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/12/30 vs 2023/12/29
9%(1.09倍)
2025/02/14 vs 2024/12/30
2%(1.02倍)
過去安値
690円(2009/03/13)
291%(3.91倍)
2,700円(2/14)