1869 名工建設
- 1869
- 2018/10/12
- 時価
- 297億円
- PER 予
- 10.1倍
- 2010年以降
- 4.84-17.72倍
（2010-2018年） - PBR
- 0.77倍
- 2010年以降
- 0.49-0.97倍
（2010-2018年） - 配当 予
- 1.64%
- ROE 予
- 7.6%
- ROA 予
- 3.3%
- Link
時価総額
- 2010年3月31日
- 143億4180万
- 2011年3月31日
- 121億7700万
- 2012年3月29日
- 130億9704万
- 2013年3月29日
- 123億3936万
- 2014年3月31日
- 191億3803万
- 2015年3月31日
- 193億1245万
- 2016年3月31日
- 204億2301万
- 2017年3月31日
- 215億5883万
- 2018年3月30日
- 289億461万
2018/05/21～2018/10/12
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 10/12 | 1,090 | 1,118 | 1,081 | 1,100 | +0.46% | 2,000 | 297億6600万 | -0.72% | 10.1 | 0.77 |
| 10/11 | 1,098 | 1,098 | 1,084 | 1,095 | -0.45% | 2,100 | 296億3070万 | -1.17% | 10.05 | 0.76 |
| 10/10 | 1,100 | 1,102 | 1,095 | 1,100 | -1.87% | 700 | 297億6600万 | -0.63% | 10.1 | 0.77 |
| 10/09 | 1,100 | 1,121 | 1,088 | 1,121 | +0.54% | 1,500 | 303億3426万 | +1.36% | 10.29 | 0.78 |
| 10/05 | 1,115 | 1,115 | 1,115 | 1,115 | -0.71% | 300 | 301億7190万 | +1% | 10.24 | 0.78 |
| 10/04 | 1,123 | 1,123 | 1,123 | 1,123 | -0.18% | 100 | 303億8838万 | +1.81% | 10.31 | 0.78 |
| 10/03 | 1,125 | 1,125 | 1,125 | 1,125 | -0.09% | 100 | 304億4250万 | +2.18% | 10.33 | 0.79 |
| 10/02 | 1,126 | 1,126 | 1,126 | 1,126 | -0.18% | 100 | 304億6956万 | +2.46% | 10.34 | 0.79 |
| 10/01 | 1,129 | 1,129 | 1,128 | 1,128 | +2.55% | 700 | 305億2368万 | +2.83% | 10.35 | 0.79 |
| 09/28 | 1,096 | 1,100 | 1,096 | 1,100 | 0% | 700 | 297億6600万 | +0.46% | 10.1 | 0.77 |
| 09/27 | 1,160 | 1,160 | 1,090 | 1,100 | -4.35% | 11,900 | 297億6600万 | +0.46% | 10.1 | 0.77 |
| 09/26 | 1,110 | 1,165 | 1,110 | 1,150 | +3.6% | 9,600 | 311億1900万 | +4.93% | 10.56 | 0.8 |
| 09/25 | 1,108 | 1,110 | 1,093 | 1,110 | +0.18% | 6,600 | 300億3660万 | +1.46% | 10.19 | 0.77 |
| 09/21 | 1,102 | 1,108 | 1,102 | 1,108 | +0.54% | 500 | 299億8248万 | +1.37% | 10.17 | 0.77 |
| 09/20 | 1,102 | 1,108 | 1,071 | 1,102 | 0% | 5,600 | 298億2012万 | +0.73% | 10.12 | 0.77 |
| 09/19 | 1,102 | 1,102 | 1,102 | 1,102 | -0.09% | 100 | 298億2012万 | +0.73% | 10.12 | 0.77 |
| 09/18 | 1,083 | 1,103 | 1,070 | 1,103 | -0.09% | 5,100 | 298億4718万 | +0.73% | 10.13 | 0.77 |
| 09/14 | 1,104 | 1,104 | 1,090 | 1,104 | +0.36% | 500 | 298億7424万 | +0.82% | 10.13 | 0.77 |
| 09/13 | 1,086 | 1,105 | 1,077 | 1,100 | +1.38% | 7,100 | 297億6600万 | +0.36% | 10.1 | 0.77 |
| 09/12 | 1,100 | 1,102 | 1,085 | 1,085 | -1.36% | 1,700 | 293億6010万 | -1.09% | 9.96 | 0.76 |
| 09/11 | 1,104 | 1,104 | 1,100 | 1,100 | -0.36% | 500 | 297億6600万 | +0.18% | 10.1 | 0.77 |
| 09/10 | 1,104 | 1,104 | 1,104 | 1,104 | 0% | 200 | 298億7424万 | +0.45% | 10.13 | 0.77 |
| 09/07 | 1,085 | 1,107 | 1,085 | 1,104 | +0.36% | 3,200 | 298億7424万 | +0.36% | 10.13 | 0.77 |
| 09/06 | 1,085 | 1,100 | 1,084 | 1,100 | +1.1% | 7,100 | 297億6600万 | -0.09% | 10.1 | 0.77 |
| 09/05 | 1,098 | 1,098 | 1,085 | 1,088 | -1% | 1,300 | 294億4128万 | -1.27% | 9.99 | 0.76 |
| 09/04 | 1,082 | 1,108 | 1,065 | 1,099 | +1.85% | 4,200 | 297億3894万 | -0.45% | 10.09 | 0.77 |
| 09/03 | 1,053 | 1,079 | 1,051 | 1,079 | +1.31% | 500 | 291億9774万 | -2.53% | 9.9 | 0.75 |
| 08/31 | 1,081 | 1,086 | 1,040 | 1,065 | -2.02% | 4,400 | 288億1890万 | -4.23% | 9.78 | 0.74 |
| 08/30 | 1,088 | 1,088 | 1,087 | 1,087 | +1.21% | 800 | 294億1422万 | -2.6% | 9.98 | 0.76 |
| 08/29 | 1,075 | 1,084 | 1,073 | 1,074 | +0.09% | 700 | 290億6244万 | -4.11% | 9.86 | 0.75 |
| 08/28 | 1,071 | 1,088 | 1,069 | 1,073 | -0.56% | 1,500 | 290億3538万 | -4.45% | 9.85 | 0.75 |
| 08/27 | 1,083 | 1,085 | 1,070 | 1,079 | -0.37% | 17,700 | 291億9774万 | -4.09% | 9.9 | 0.75 |
| 08/24 | 1,080 | 1,085 | 1,070 | 1,083 | +0.28% | 6,800 | 293億598万 | -3.9% | 9.94 | 0.76 |
| 08/23 | 1,078 | 1,107 | 1,005 | 1,080 | -2.53% | 57,100 | 292億2480万 | -4.26% | 9.91 | 0.75 |
| 08/22 | 1,105 | 1,118 | 1,104 | 1,108 | +0.54% | 2,100 | 299億8248万 | -1.95% | 10.17 | 0.77 |
| 08/21 | 1,111 | 1,121 | 1,101 | 1,102 | +0.18% | 1,200 | 298億2012万 | -2.48% | 10.12 | 0.77 |
| 08/20 | 1,100 | 1,119 | 1,100 | 1,100 | -0.27% | 1,800 | 297億6600万 | -2.65% | 10.1 | 0.77 |
| 08/17 | 1,134 | 1,134 | 1,103 | 1,103 | -1.96% | 300 | 298億4718万 | -2.39% | 10.13 | 0.77 |
| 08/16 | 1,103 | 1,133 | 1,096 | 1,125 | +1.9% | 4,600 | 304億4250万 | -0.44% | 10.33 | 0.79 |
| 08/15 | 1,103 | 1,133 | 1,103 | 1,104 | -0.99% | 1,200 | 298億7424万 | -2.21% | 10.13 | 0.77 |
| 08/14 | 1,125 | 1,142 | 1,103 | 1,115 | -0.36% | 1,600 | 301億7190万 | -1.24% | 10.24 | 0.78 |
| 08/13 | 1,108 | 1,123 | 1,100 | 1,119 | -0.44% | 4,500 | 302億8014万 | -0.8% | 10.27 | 0.78 |
| 08/10 | 1,124 | 1,124 | 1,124 | 1,124 | 0% | 100 | 304億1544万 | -0.35% | 10.32 | 0.78 |
| 08/09 | 1,114 | 1,125 | 1,108 | 1,124 | +0.9% | 2,100 | 304億1544万 | -0.27% | 10.32 | 0.78 |
| 08/08 | 1,103 | 1,149 | 1,103 | 1,114 | -0.09% | 2,500 | 301億4484万 | -1.24% | 10.23 | 0.78 |
| 08/07 | 1,122 | 1,130 | 1,115 | 1,115 | -0.8% | 1,300 | 301億7190万 | -1.33% | 10.24 | 0.78 |
| 08/06 | 1,132 | 1,154 | 1,124 | 1,124 | -0.71% | 900 | 304億1544万 | -0.88% | 10.32 | 0.78 |
| 08/03 | 1,144 | 1,158 | 1,130 | 1,132 | -1.14% | 6,200 | 306億3192万 | -0.35% | 10.39 | 0.79 |
| 08/02 | 1,133 | 1,176 | 1,133 | 1,145 | +0.97% | 1,000 | 309億8370万 | +0.7% | 10.51 | 0.8 |
| 08/01 | 1,130 | 1,160 | 1,130 | 1,134 | -3.82% | 1,300 | 306億8604万 | -0.26% | 10.41 | 0.79 |
| 07/31 | 1,150 | 1,179 | 1,150 | 1,179 | -0.08% | 200 | 319億374万 | +3.6% | 10.82 | 0.82 |
| 07/30 | 1,200 | 1,200 | 1,170 | 1,180 | +0.85% | 1,200 | 319億3080万 | +3.87% | 10.83 | 0.82 |
| 07/27 | 1,200 | 1,206 | 1,133 | 1,170 | -1.52% | 20,800 | 316億6020万 | +3.08% | 10.74 | 0.82 |
| 07/26 | 1,159 | 1,188 | 1,159 | 1,188 | +2.5% | 13,400 | 321億4728万 | +4.76% | 10.91 | 0.83 |
| 07/25 | 1,130 | 1,169 | 1,118 | 1,159 | +2.57% | 9,100 | 313億6254万 | +2.2% | 10.64 | 0.81 |
| 07/24 | 1,113 | 1,130 | 1,112 | 1,130 | +1.25% | 1,800 | 305億7780万 | -0.35% | 10.37 | 0.79 |
| 07/23 | 1,103 | 1,116 | 1,103 | 1,116 | 0% | 1,200 | 301億9896万 | -1.67% | 10.24 | 0.78 |
| 07/20 | 1,118 | 1,118 | 1,102 | 1,116 | 0% | 400 | 301億9896万 | -1.85% | 10.24 | 0.78 |
| 07/19 | 1,112 | 1,116 | 1,099 | 1,116 | +0.72% | 3,800 | 301億9896万 | -2.11% | 10.24 | 0.78 |
| 07/18 | 1,110 | 1,110 | 1,102 | 1,108 | -0.18% | 400 | 299億8248万 | -2.98% | 10.17 | 0.77 |
| 07/17 | 1,098 | 1,110 | 1,098 | 1,110 | +0.54% | 800 | 300億3660万 | -3.06% | 10.19 | 0.77 |
| 07/13 | 1,092 | 1,104 | 1,078 | 1,104 | +1.1% | 6,800 | 298億7424万 | -3.75% | 10.13 | 0.77 |
| 07/12 | 1,085 | 1,102 | 1,085 | 1,092 | -1.18% | 300 | 295億4952万 | -5.04% | 10.02 | 0.76 |
| 07/11 | 1,101 | 1,105 | 1,077 | 1,105 | +0.36% | 3,100 | 299億130万 | -4.08% | 10.14 | 0.77 |
| 07/10 | 1,101 | 1,133 | 1,101 | 1,101 | +0.09% | 2,700 | 297億9306万 | -4.59% | 10.11 | 0.77 |
| 07/09 | 1,109 | 1,120 | 1,090 | 1,100 | -0.81% | 2,100 | 297億6600万 | -4.84% | 10.1 | 0.77 |
| 07/06 | 1,113 | 1,116 | 1,102 | 1,109 | -0.36% | 3,200 | 300億954万 | -4.31% | 10.18 | 0.77 |
| 07/05 | 1,138 | 1,142 | 1,106 | 1,113 | -2.71% | 3,400 | 301億1778万 | -4.13% | 10.22 | 0.78 |
| 07/04 | 1,171 | 1,171 | 1,138 | 1,144 | -2.22% | 5,100 | 309億5664万 | -1.55% | 10.5 | 0.8 |
| 07/03 | 1,215 | 1,215 | 1,151 | 1,170 | -3.07% | 37,700 | 316億6020万 | +0.6% | 10.74 | 0.82 |
| 07/02 | 1,180 | 1,208 | 1,180 | 1,207 | +2.29% | 15,900 | 326億6142万 | +3.78% | 11.08 | 0.84 |
| 06/29 | 1,142 | 1,187 | 1,139 | 1,180 | +2.52% | 13,400 | 319億3080万 | +1.72% | 10.83 | 0.82 |
| 06/28 | 1,138 | 1,151 | 1,136 | 1,151 | +0.7% | 3,400 | 311億4606万 | -0.69% | 10.57 | 0.8 |
| 06/26 | 1,151 | 1,167 | 1,143 | 1,143 | -0.61% | 25,100 | 309億2958万 | -1.38% | 10.49 | 0.8 |
| 06/25 | 1,155 | 1,163 | 1,134 | 1,150 | +0.09% | 4,400 | 311億1900万 | -0.86% | 10.56 | 0.8 |
| 06/22 | 1,155 | 1,155 | 1,149 | 1,149 | 0% | 1,600 | 310億9194万 | -0.95% | 10.55 | 0.8 |
| 06/21 | 1,151 | 1,161 | 1,149 | 1,149 | -0.17% | 400 | 310億9194万 | -0.95% | 10.55 | 0.8 |
| 06/20 | 1,151 | 1,151 | 1,151 | 1,151 | -1.2% | 100 | 311億4606万 | -0.78% | 10.57 | 0.8 |
| 06/19 | 1,164 | 1,165 | 1,140 | 1,165 | 0% | 9,500 | 315億2490万 | +0.43% | 10.69 | 0.81 |
| 06/18 | 1,154 | 1,165 | 1,153 | 1,165 | +0.09% | 1,000 | 315億2490万 | +0.43% | 10.69 | 0.81 |
| 06/15 | 1,171 | 1,178 | 1,150 | 1,164 | -0.94% | 13,600 | 314億9784万 | +0.26% | 10.69 | 0.81 |
| 06/14 | 1,170 | 1,175 | 1,170 | 1,175 | 0% | 700 | 317億9550万 | +1.29% | 10.79 | 0.82 |
| 06/13 | 1,175 | 1,175 | 1,161 | 1,175 | 0% | 1,100 | 317億9550万 | +1.29% | 10.79 | 0.82 |
| 06/12 | 1,175 | 1,175 | 1,175 | 1,175 | +0.34% | 3,500 | 317億9550万 | +1.29% | 10.79 | 0.82 |
| 06/11 | 1,150 | 1,171 | 1,150 | 1,171 | +0.43% | 5,200 | 316億8726万 | +0.86% | 10.75 | 0.82 |
| 06/08 | 1,150 | 1,166 | 1,150 | 1,166 | -0.17% | 3,300 | 315億5196万 | +0.26% | 10.7 | 0.81 |
| 06/07 | 1,168 | 1,168 | 1,156 | 1,168 | +0.52% | 1,200 | 316億608万 | +0.26% | 10.72 | 0.82 |
| 06/06 | 1,150 | 1,162 | 1,150 | 1,162 | +0.61% | 3,100 | 314億4372万 | -0.43% | 10.67 | 0.81 |
| 06/05 | 1,160 | 1,160 | 1,155 | 1,155 | +0.26% | 1,000 | 312億5430万 | -1.28% | 10.6 | 0.81 |
| 06/04 | 1,155 | 1,163 | 1,141 | 1,152 | -1.87% | 4,000 | 311億7312万 | -1.71% | 10.58 | 0.8 |
| 06/01 | 1,158 | 1,174 | 1,145 | 1,174 | +2.09% | 2,700 | 317億6844万 | +0.09% | 10.78 | 0.82 |
| 05/31 | 1,140 | 1,160 | 1,140 | 1,150 | +0.88% | 5,900 | 311億1900万 | -1.96% | 10.56 | 0.8 |
| 05/30 | 1,146 | 1,174 | 1,140 | 1,140 | -2.98% | 2,700 | 308億4840万 | -2.81% | 10.46 | 0.8 |
| 05/29 | 1,180 | 1,183 | 1,153 | 1,175 | +0.6% | 15,700 | 317億9550万 | +0.09% | 10.79 | 0.82 |
| 05/28 | 1,134 | 1,169 | 1,134 | 1,168 | +3.27% | 11,500 | 316億608万 | -0.43% | 10.72 | 0.82 |
| 05/25 | 1,140 | 1,157 | 1,130 | 1,131 | -0.79% | 8,800 | 306億486万 | -3.66% | 10.38 | 0.79 |
| 05/24 | 1,150 | 1,170 | 1,133 | 1,140 | -0.87% | 9,200 | 308億4840万 | -3.14% | 10.46 | 0.8 |
| 05/23 | 1,166 | 1,174 | 1,135 | 1,150 | -1.63% | 7,700 | 311億1900万 | -2.38% | 10.56 | 0.8 |
| 05/22 | 1,159 | 1,169 | 1,140 | 1,169 | +1.21% | 6,500 | 316億3314万 | -0.85% | 10.73 | 0.82 |
| 05/21 | 1,142 | 1,155 | 1,125 | 1,155 | -0.43% | 7,100 | 312億5430万 | -1.95% | 10.6 | 0.81 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 660 7/9 | 515 10/29 | 33,000 12/16 | - | - | 143億4180万 3/31 |
| 2011年 3月期 | 569 7/5 | 418 3/17 | 220,000 12/21 | 153億9714万 | 113億1108万 | 121億7700万 3/31 |
| 2012年 3月期 | 520 1/4 | 453 10/14 | 46,000 7/4 | 140億7120万 | 122億5818万 | 130億9704万 3/29 |
| 2013年 3月期 | 501 1/30 | 409 11/14 | 51,000 7/4 | 135億5706万 | 110億6754万 | 123億3936万 3/29 |
| 2014年 3月期 | 806 2/3 | 454 4/3 | 84,000 9/19 | 218億1036万 | 122億8524万 | 191億3803万 3/31 |
| 2015年 3月期 | 997 9/1 | 650 6/18 | 77,000 10/24 | 269億7882万 | 175億8900万 | 193億1245万 3/31 |
| 2016年 3月期 | 920 2/2 | 731 8/25 | 42,800 9/18 | 248億9520万 | 197億8086万 | 204億2301万 3/31 |
| 2017年 3月期 | 873 3/27 | 731 6/24 | 28,400 7/26 | 236億2338万 | 197億8086万 | 215億5883万 3/31 |
| 2018年 3月期 | 1,234 2/2 | 822 4/13 | 58,100 1/15 | 333億9204万 | 222億4332万 | 289億461万 3/30 |
| 最新 | 1,100 2018/10/12 | 2,000 | 297億6600万 | |||