1827 ナカノフドー建設

1827
2024/09/18
時価
166億円
PER 予
8.28倍
2010年以降
赤字-44.41倍
(2010-2024年)
PBR
0.4倍
2010年以降
0.28-1.48倍
(2010-2024年)
配当 予
3.32%
ROE 予
4.84%
ROA 予
2.54%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
470
始値
473
高値
486
安値
473
終値 +2.55%
482
出来高 +750.53%
80,800

乖離率

株価(5日)
移動平均値
+2.12%
472
株価(25日)
移動平均値
-2.03%
492
出来高(5日)
移動平均値
+105.39%
39,340

2024/04/24~2024/09/18

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
09/18473486473482+2.55%80,800166億2808万-2.03%8.280.4
09/17480480468470-1.67%9,500162億1410万-4.47%8.080.39
09/13468481468478+2.58%18,800164億9009万-2.65%8.210.4
09/12469476464466+0.43%40,700160億7611万-5.09%8.010.39
09/11470470456464-1.9%46,900160億711万-5.5%7.970.39
09/10475480473473-0.21%33,000163億1759万-3.47%8.130.39
09/09473481464474-1.66%58,700163億5209万-2.87%8.140.39
09/06493493482482-2.23%23,800166億2808万-1.23%8.280.4
09/05492499489493-0.6%23,400170億756万+1.02%8.470.41
09/04508508492496-3.31%83,800171億1105万+1.43%8.520.41
09/03517520511513-0.77%24,600176億9752万+4.91%8.810.43
09/02510523510517+1.57%32,600178億3551万+5.94%8.880.43
08/30503512503509+1.19%15,400175億5953万+4.3%8.750.42
08/295015044985030%13,900173億5254万+3.29%8.640.42
08/28503503499503-0.4%9,400173億5254万+3.07%8.640.42
08/27496508496505+1.2%17,600174億2153万+3.27%8.680.42
08/26501502497499-0.2%18,500172億1455万+1.84%8.570.42
08/23503505497500-0.6%23,400172億4904万+1.63%8.590.42
08/22498504495503+1.82%20,700173億5254万+1.82%8.640.42
08/21497502494494-1%87,900170億4205万-0.4%8.490.41
08/20496503496499+1.01%24,900172億1455万+0.4%8.570.42
08/19501510494494-0.8%67,400170億4205万-0.8%8.490.41
08/16497504491498+1.84%45,500171億8005万-0.4%8.560.41
08/15488500488489+0.2%33,800168億6956万-2.2%8.40.41
08/14493493486488+0.41%45,400168億3507万-2.59%8.390.41
08/13479494476486+5.88%110,100167億6607万-3.38%8.350.4
08/09462468452459+0.66%103,000158億3462万-8.93%7.890.38
08/08464471448456-2.56%136,900157億3113万-10.06%7.840.38
08/07440477435468+4.46%107,400161億4510万-8.24%8.040.39
08/06439470437448+5.91%123,900154億5514万-12.5%7.70.37
08/05440453416423-10%264,900145億9269万-18.02%7.270.35
08/02490497470470-5.62%128,000162億1410万-9.62%8.080.39
08/01502502489498-1.39%72,200171億8005万-4.6%8.560.41
07/31491505487505+3.48%49,300174億2153万-3.44%8.680.42
07/30502507488488-3.17%157,600168億3507万-6.87%8.390.41
07/29502511502504+1%27,100173億8704万-3.82%8.660.42
07/26500504497499-0.4%41,400172億1455万-4.77%8.570.42
07/25511511496501-3.28%94,800172億8354万-4.57%8.610.42
07/24531532516518-3.18%42,000178億7001万-1.33%8.90.43
07/23542542530535-0.93%43,000184億5648万+1.9%9.190.45
07/22544544528540-0.74%72,500186億2897万+3.05%9.280.45
07/19542550539544+0.18%41,800187億6696万+4.02%9.350.45
07/185405505355430%33,000187億3246万+4.02%9.330.45
07/17537547537543+1.31%17,000187億3246万+4.22%9.330.45
07/16530545530536+1.71%29,700184億9097万+3.08%9.210.45
07/12522535522527+0.38%34,600181億8049万+1.54%9.060.44
07/11519529516525+2.14%38,900181億1150万+1.35%9.020.44
07/10515517510514+0.19%29,000177億3202万-0.77%8.830.43
07/09520521508513-1.54%212,000176億9752万-0.77%8.810.43
07/08525530521521-0.76%32,300179億7350万+0.58%8.950.43
07/05530537525525-0.57%24,400181億1150万+1.35%9.020.44
07/04532533524528+0.19%30,100182億1499万+2.13%9.070.44
07/03528532523527-0.19%19,600181億8049万+2.13%9.060.44
07/02543543522528-2.76%85,300182億1499万+2.52%9.070.44
07/01534545528543+2.84%40,400187億3246万+5.64%9.330.45
06/28523528519528+1.73%19,400182億1499万+2.92%9.070.44
06/27515526515519-0.38%49,000179億451万+1.17%8.920.43
06/26519524517521+0.58%35,900179億7350万+1.56%8.950.43
06/25515519513518+1.37%31,100178億7001万+0.97%8.90.43
06/24509511504511+1.19%27,400176億2852万-0.58%8.780.43
06/21507514505505-0.98%33,100174億2153万-1.94%8.680.42
06/20517519508510-0.78%31,900175億9402万-1.16%8.760.42
06/19515515507514+0.19%38,700177億3202万-0.39%8.830.43
06/18512513504513+2.19%28,100176億9752万-0.77%8.810.43
06/17510511502502-2.14%43,300173億1804万-3.65%8.630.42
06/14510517508513-0.19%50,300176億9752万-2.66%8.810.43
06/13521522509514-1.34%32,100177億3202万-3.2%8.830.43
06/12516528516521+0.97%21,800179億7350万-2.8%8.950.43
06/11527532516516-2.27%55,200178億101万-4.44%8.870.43
06/10504530504528+4.76%64,100182億1499万-2.94%9.070.44
06/07507509502504-0.59%33,700173億8704万-8.03%8.660.42
06/065085115055070%41,600174億9053万-8.32%8.710.42
06/05513514507507-1.74%45,800174億9053万-9.14%8.710.42
06/04517521512516-0.77%55,500178億101万-8.19%8.870.43
06/03512522505520+2.56%67,900179億3901万-8.13%8.940.43
05/31505509499507+1.2%46,500174億9053万-11.21%8.710.42
05/30499503490501-0.79%142,000172億8354万-12.87%8.610.42
05/29513515502505-1.56%70,300174億2153万-12.93%8.680.42
05/28523525512513-1.72%30,200176億9752万-12.01%8.810.43
05/27516522514522+1.16%43,500180億800万-10.92%8.970.43
05/24516524511516-1.9%192,700178億101万-12.39%8.870.43
05/23527529518526+0.19%65,100181億4599万-11.3%9.040.44
05/22533535525525-2.05%64,500181億1150万-12.06%9.020.44
05/21539543531536+1.32%62,000184億9097万-10.82%9.210.45
05/20535546526529-2.22%153,800182億4949万-12.56%9.090.44
05/17511569508541+6.08%473,700186億6347万-11.17%9.30.45
05/16526530503510-3.23%255,900175億9402万-16.53%8.760.42
05/15563572523527-15.41%582,300181億8049万-14.45%9.060.44
05/14639639611623-2.81%148,500214億9231万+0.65%10.70.52
05/13627642625641+1.58%59,000221億1328万+3.39%11.010.53
05/10627631623631+1.28%49,100217億6829万+1.77%10.840.53
05/09619626617623+0.32%23,100214億9231万+0.48%10.70.52
05/08622624617621-0.48%31,600214億2331万+0.32%10.670.52
05/07620632619624+0.97%49,000215億2681万+0.81%10.720.52
05/02624625615618-1.12%16,800213億1982万+0.16%10.620.51
05/01632634625625-0.95%19,000215億6131万+1.3%10.740.52
04/30628640628631+1.45%31,800217億6829万+2.27%10.840.53
04/26621623613622-0.32%187,100214億5781万+0.97%10.690.52
04/25628630621624-1.73%35,500215億2681万+1.3%10.720.52
04/24618644618635+3.08%75,200219億629万+3.08%10.910.53

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
379
6/15
190
4/19
14,271,000
5/28
--+49.09%
6/1
-18.87%
8/10
2009年
3月期
353
5/21
97
12/8
2,632,500
9/4
--+20.36%
3/25
-40.99%
9/2
2010年
3月期
202
3/26
121
4/1
855,500
5/15
--+31.32%
5/25
-9.74%
7/13
2011年
3月期
258
3/25
179
11/4

11/2
239,000
3/14
89億50万61億7515万+17.73%
3/25
-11.39%
2/22
2012年
3月期
232
4/1
155
11/21
1,407,500
2/8
80億355万53億4720万+19.83%
2/8
-10.92%
5/19
2013年
3月期
320
1/8
119
6/7
8,857,000
1/8
110億3939万41億527万+49.29%
1/8
-17.01%
6/4
2014年
3月期
276
4/24
192
4/2
264,000
4/23
95億2147万66億2363万+19.28%
9/10
-15.85%
2/4
2015年
3月期
448
9/5
220
4/15
2,017,800
7/17
154億5514万75億8958万+22.99%
7/17
-12.94%
10/17
2016年
3月期
856
8/19
396
4/1
509,100
5/15
295億3037万136億6124万+17.78%
6/17
-20.07%
2/12
2017年
3月期
715
3/10
380
7/8
433,700
11/14
246億6613万131億927万+29.04%
11/28
-14.02%
6/24
2018年
3月期
735
1/16
558
2/9
369,900
5/15
253億5610万192億4993万+11.65%
1/11
-12.31%
2/13
2019年
3月期
735
7/27

7/26
425
12/25
405,900
12/26
253億5610万146億6169万+11.24%
5/14
-22.46%
12/25
2020年
3月期
516
11/7
296
3/17
189,000
5/24
178億101万102億1143万+10.79%
9/27
-27.36%
3/13
2021年
3月期
433
11/13
314
4/21
112,800
1/28
149億3767万108億3240万+12.23%
5/19
-9.25%
7/10
2022年
3月期
425
7/26
322
12/20
222,800
8/13
146億6169万111億838万+6.14%
6/3
-15.25%
8/20
2023年
3月期
398
3/9
293
6/20
307,500
3/9
137億3024万101億794万+14.41%
3/8
-5.78%
6/20
2024年
3月期
708
3/7
360
4/6
1,339,500
11/28
244億2465万124億1931万+24.75%
2/22
-7.24%
3/28
最新482
2024/9/18
80,800166億2808万-2.03%
492

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/23 vs 1984/12/28
103%(2.03倍)
1986/12/27 vs 1985/12/23
15%(1.15倍)
1987/12/28 vs 1986/12/27
56%(1.56倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
73%(1.73倍)
1990/12/28 vs 1989/12/29
-8%(0.92倍)
1991/12/30 vs 1990/12/28
-21%(0.79倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/29 vs 1993/12/30
-1%(0.99倍)
1995/12/29 vs 1994/12/29
-14%(0.86倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-70%(0.3倍)
1998/12/30 vs 1997/12/30
20%(1.2倍)
1999/12/30 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/30
-28%(0.72倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
23%(1.23倍)
2003/12/30 vs 2002/12/30
164%(2.64倍)
2004/12/30 vs 2003/12/30
-14%(0.86倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
68%(1.68倍)
2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/30
27%(1.27倍)
2010/12/30 vs 2009/12/30
33%(1.33倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
62%(1.62倍)
2015/12/30 vs 2014/12/30
88%(1.88倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
50%(1.5倍)
2024/09/18 vs 2023/12/29
2%(1.02倍)
過去安値
62円(2001/12/06)
677%(7.77倍)
482円(9/18)