1869 名工建設

1869
2019/02/20
時価
291億円
PER 予
8.51倍
2010年以降
4.84-17.72倍
(2010-2018年)
PBR
0.72倍
2010年以降
0.49-0.97倍
(2010-2018年)
配当 予
1.67%
ROE 予
8.44%
ROA 予
3.41%
資料
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

2018/09/13~2019/02/21

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PERPBR
2019
02/211,0751,0751,0751,075-0.37%400290億8950万-0.56%8.480.72
02/201,0651,0791,0651,079+1.41%2,200291億9774万-0.28%8.510.72
02/191,0701,0701,0301,0640%5,100287億9184万-1.75%8.390.71
02/181,0641,0641,0641,064-0.28%100287億9184万-1.94%8.390.71
02/151,0701,0701,0671,067-1.2%300288億7302万-1.84%8.420.71
02/141,0601,0801,0601,0800%1,100292億2480万-0.83%8.520.72
02/131,0601,0801,0601,080+1.89%1,100292億2480万-0.92%8.520.72
02/081,0601,0601,0601,060-0.47%100286億8360万-2.66%8.360.71
02/071,0531,0651,0531,065+0.38%2,200288億1890万-2.29%8.40.71
02/061,0611,0611,0611,061-0.93%100287億1066万-2.75%8.370.71
02/051,0511,0711,0511,071-0.65%1,100289億8126万-2.01%8.450.71
02/041,0541,0781,0531,078+0.28%300291億7068万-1.46%8.50.72
02/011,0721,0751,0701,075+0.28%1,500290億8950万-1.74%8.480.72
01/311,1001,1001,0721,072-2.55%900290億832万-2.01%8.460.71
01/301,1071,1071,1001,100+0.09%2,700297億6600万+0.46%8.680.73
01/291,0941,0991,0941,099+1.48%2,600297億3894万+0.37%8.670.73
01/281,0821,0831,0821,083+0.09%7,400293億598万-1.1%8.540.72
01/251,0951,0951,0821,082-1.64%3,700292億7892万-1.28%8.540.72
01/241,1041,1101,1001,100-0.27%5,200297億6600万+0.18%8.680.73
01/231,1001,1191,1001,103+0.27%2,200298億4718万+0.36%8.70.73
01/221,1001,1001,1001,100+0.55%200297億6600万0%8.680.73
01/211,0941,0941,0941,094-0.45%200296億364万-0.55%8.630.73
01/181,0801,0991,0801,099+1.2%500297億3894万-0.18%8.670.73
01/171,0831,1101,0801,086+0.56%2,300293億8716万-1.36%8.570.72
01/151,1001,1101,0801,080-1.82%1,300292億2480万-1.91%8.520.72
01/091,1001,1001,1001,100-0.09%200297億6600万-0.18%8.680.73
01/071,1011,1011,1011,101-1.7%100297億9306万-0.09%8.690.73
01/041,1201,1201,1201,1200%300303億720万+1.54%8.840.75
2018
12/281,1401,1401,1091,120-0.71%6,600303億720万+1.63%8.840.75
12/271,1161,1301,1161,128+2.17%8,500305億2368万+2.45%8.90.75
12/261,0551,1041,0551,104+4.64%12,000298億7424万+0.36%8.710.74
12/251,0151,0559931,055-1.86%5,100285億4830万-4.09%8.320.7
12/211,0701,0831,0501,075-1.92%4,200290億8950万-2.45%8.480.72
12/201,0801,0991,0801,096-0.18%4,000296億5776万-0.63%8.650.73
12/191,0801,0981,0801,098+0.46%800297億1188万-0.45%8.660.73
12/181,0661,0941,0651,093+1.58%1,000295億7658万-0.91%8.620.73
12/171,0721,0881,0701,076-1.19%5,200291億1656万-2.54%8.490.72
12/141,0881,0891,0881,089-0.09%200294億6834万-1.45%8.590.73
12/131,0811,0971,0811,090-0.64%1,300294億9540万-1.45%8.60.73
12/121,0971,0971,0971,097-0.27%100296億8482万-0.81%8.650.73
12/111,1101,1101,0961,100-0.9%27,900297億6600万-0.54%8.680.73
12/101,1011,1191,0981,110-1.6%1,200300億3660万+0.27%8.760.74
12/071,1231,1281,1171,128-0.53%2,100305億2368万+1.9%8.90.75
12/061,1011,1341,1001,134+1.43%3,700306億8604万+2.44%8.950.76
12/051,1021,1181,1021,118-0.09%500302億5308万+0.99%8.820.74
12/041,1081,1201,1081,119+1.73%1,700302億8014万+0.99%8.830.75
12/031,0981,1001,0931,100-0.36%8,500297億6600万-0.9%8.680.73
11/301,0881,1041,0881,104+0.36%300298億7424万-0.63%8.710.74
11/291,1001,1001,1001,100-0.54%1,600297億6600万-0.9%8.680.73
11/281,1001,1071,0811,106+0.55%1,800299億2836万-0.36%8.730.74
11/271,1181,1301,0971,100-0.54%5,800297億6600万-0.81%8.680.73
11/261,1031,1081,1031,106+0.27%5,000299億2836万-0.18%8.730.74
11/221,0951,1031,0951,103+0.73%4,300298億4718万-0.36%8.70.73
11/211,0811,0951,0801,095-0.45%1,800296億3070万-1.08%8.640.73
11/201,1001,1001,1001,1000%100297億6600万-0.63%8.680.73
11/191,1001,1051,1001,100-0.27%1,700297億6600万-0.54%8.680.73
11/161,1001,1051,0751,1030%4,500298億4718万-0.27%8.70.73
11/151,0861,1081,0701,103+1.01%1,500298億4718万-0.27%8.70.73
11/141,0891,0971,0811,092-0.73%4,300295億4952万-1.18%8.610.73
11/131,1001,1001,0821,100-1.61%600297億6600万-0.54%8.680.73
11/121,1181,1181,1181,118+1.08%200302億5308万+1.08%8.820.74
11/091,1001,1131,1001,106-0.72%600299億2836万0%8.730.74
11/081,0921,1151,0921,114+2.58%1,300301億4484万+0.63%8.790.74
11/071,1001,1001,0861,086-1.18%6,100293億8716万-1.9%8.570.72
11/061,0901,1181,0891,099-1.88%1,500297億3894万-0.9%8.670.73
11/051,1101,1201,1101,120-0.44%300303億720万+0.9%8.840.75
11/021,1131,1251,1131,125+1.08%200304億4250万+1.44%8.870.75
11/011,1051,1131,1051,113-3.55%600301億1778万+0.45%8.780.74
10/311,1161,1551,0801,154+0.7%12,100312億2724万+3.96%9.10.77
10/301,1431,1471,0651,146-0.17%10,100310億1076万+3.43%9.040.76
10/291,1341,1491,1341,148+2.32%5,000310億6488万+3.7%9.060.76
10/261,0901,1221,0901,122+2.94%9,000303億6132万+1.54%8.850.75
10/251,0901,0901,0521,0900%3,800294億9540万-1.27%8.60.73
10/241,0901,0901,0901,090-0.37%100294億9540万-1.27%8.60.73
10/231,0791,1091,0791,094+1.39%1,500296億364万-1%8.630.73
10/221,0841,1001,0741,0790%5,000291億9774万-2.35%8.510.72
10/191,0811,0981,0791,079-1.73%300291億9774万-2.44%8.510.72
10/181,0821,0991,0741,0980%2,300297億1188万-0.72%8.660.73
10/171,0791,0991,0701,098+1.39%3,300297億1188万-0.81%8.660.73
10/161,0831,0981,0701,0830%2,700293億598万-2.17%8.540.72
10/151,0901,0991,0821,083-1.55%800293億598万-2.26%8.540.72
10/121,0901,1181,0811,100+0.46%2,000297億6600万-0.72%8.680.73
10/111,0981,0981,0841,095-0.45%2,100296億3070万-1.17%8.640.73
10/101,1001,1021,0951,100-1.87%700297億6600万-0.63%8.680.73
10/091,1001,1211,0881,121+0.54%1,500303億3426万+1.36%8.840.75
10/051,1151,1151,1151,115-0.71%300301億7190万+1%8.80.74
10/041,1231,1231,1231,123-0.18%100303億8838万+1.81%8.860.75
10/031,1251,1251,1251,125-0.09%100304億4250万+2.18%8.870.75
10/021,1261,1261,1261,126-0.18%100304億6956万+2.46%8.880.75
10/011,1291,1291,1281,128+2.55%700305億2368万+2.83%8.90.75
09/281,0961,1001,0961,1000%700297億6600万+0.46%8.680.76
09/271,1601,1601,0901,100-4.35%11,900297億6600万+0.46%8.680.76
09/261,1101,1651,1101,150+3.6%9,600311億1900万+4.93%9.070.79
09/251,1081,1101,0931,110+0.18%6,600300億3660万+1.46%8.760.76
09/211,1021,1081,1021,108+0.54%500299億8248万+1.37%8.740.76
09/201,1021,1081,0711,1020%5,600298億2012万+0.73%8.690.76
09/191,1021,1021,1021,102-0.09%100298億2012万+0.73%8.690.76
09/181,0831,1031,0701,103-0.09%5,100298億4718万+0.73%8.70.76
09/141,1041,1041,0901,104+0.36%500298億7424万+0.82%8.710.76
09/131,0861,1051,0771,100+1.38%7,100297億6600万+0.36%8.680.76

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1,075
2019/2/21
400290億8950万