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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 02/21 | 1,075 | 1,075 | 1,075 | 1,075 | -0.37% | 400 | 290億8950万 | -0.56% | 8.48 | 0.72 |
| 02/20 | 1,065 | 1,079 | 1,065 | 1,079 | +1.41% | 2,200 | 291億9774万 | -0.28% | 8.51 | 0.72 |
| 02/19 | 1,070 | 1,070 | 1,030 | 1,064 | 0% | 5,100 | 287億9184万 | -1.75% | 8.39 | 0.71 |
| 02/18 | 1,064 | 1,064 | 1,064 | 1,064 | -0.28% | 100 | 287億9184万 | -1.94% | 8.39 | 0.71 |
| 02/15 | 1,070 | 1,070 | 1,067 | 1,067 | -1.2% | 300 | 288億7302万 | -1.84% | 8.42 | 0.71 |
| 02/14 | 1,060 | 1,080 | 1,060 | 1,080 | 0% | 1,100 | 292億2480万 | -0.83% | 8.52 | 0.72 |
| 02/13 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 1,100 | 292億2480万 | -0.92% | 8.52 | 0.72 |
| 02/08 | 1,060 | 1,060 | 1,060 | 1,060 | -0.47% | 100 | 286億8360万 | -2.66% | 8.36 | 0.71 |
| 02/07 | 1,053 | 1,065 | 1,053 | 1,065 | +0.38% | 2,200 | 288億1890万 | -2.29% | 8.4 | 0.71 |
| 02/06 | 1,061 | 1,061 | 1,061 | 1,061 | -0.93% | 100 | 287億1066万 | -2.75% | 8.37 | 0.71 |
| 02/05 | 1,051 | 1,071 | 1,051 | 1,071 | -0.65% | 1,100 | 289億8126万 | -2.01% | 8.45 | 0.71 |
| 02/04 | 1,054 | 1,078 | 1,053 | 1,078 | +0.28% | 300 | 291億7068万 | -1.46% | 8.5 | 0.72 |
| 02/01 | 1,072 | 1,075 | 1,070 | 1,075 | +0.28% | 1,500 | 290億8950万 | -1.74% | 8.48 | 0.72 |
| 01/31 | 1,100 | 1,100 | 1,072 | 1,072 | -2.55% | 900 | 290億832万 | -2.01% | 8.46 | 0.71 |
| 01/30 | 1,107 | 1,107 | 1,100 | 1,100 | +0.09% | 2,700 | 297億6600万 | +0.46% | 8.68 | 0.73 |
| 01/29 | 1,094 | 1,099 | 1,094 | 1,099 | +1.48% | 2,600 | 297億3894万 | +0.37% | 8.67 | 0.73 |
| 01/28 | 1,082 | 1,083 | 1,082 | 1,083 | +0.09% | 7,400 | 293億598万 | -1.1% | 8.54 | 0.72 |
| 01/25 | 1,095 | 1,095 | 1,082 | 1,082 | -1.64% | 3,700 | 292億7892万 | -1.28% | 8.54 | 0.72 |
| 01/24 | 1,104 | 1,110 | 1,100 | 1,100 | -0.27% | 5,200 | 297億6600万 | +0.18% | 8.68 | 0.73 |
| 01/23 | 1,100 | 1,119 | 1,100 | 1,103 | +0.27% | 2,200 | 298億4718万 | +0.36% | 8.7 | 0.73 |
| 01/22 | 1,100 | 1,100 | 1,100 | 1,100 | +0.55% | 200 | 297億6600万 | 0% | 8.68 | 0.73 |
| 01/21 | 1,094 | 1,094 | 1,094 | 1,094 | -0.45% | 200 | 296億364万 | -0.55% | 8.63 | 0.73 |
| 01/18 | 1,080 | 1,099 | 1,080 | 1,099 | +1.2% | 500 | 297億3894万 | -0.18% | 8.67 | 0.73 |
| 01/17 | 1,083 | 1,110 | 1,080 | 1,086 | +0.56% | 2,300 | 293億8716万 | -1.36% | 8.57 | 0.72 |
| 01/15 | 1,100 | 1,110 | 1,080 | 1,080 | -1.82% | 1,300 | 292億2480万 | -1.91% | 8.52 | 0.72 |
| 01/09 | 1,100 | 1,100 | 1,100 | 1,100 | -0.09% | 200 | 297億6600万 | -0.18% | 8.68 | 0.73 |
| 01/07 | 1,101 | 1,101 | 1,101 | 1,101 | -1.7% | 100 | 297億9306万 | -0.09% | 8.69 | 0.73 |
| 01/04 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 300 | 303億720万 | +1.54% | 8.84 | 0.75 |
| 2018 | ||||||||||
| 12/28 | 1,140 | 1,140 | 1,109 | 1,120 | -0.71% | 6,600 | 303億720万 | +1.63% | 8.84 | 0.75 |
| 12/27 | 1,116 | 1,130 | 1,116 | 1,128 | +2.17% | 8,500 | 305億2368万 | +2.45% | 8.9 | 0.75 |
| 12/26 | 1,055 | 1,104 | 1,055 | 1,104 | +4.64% | 12,000 | 298億7424万 | +0.36% | 8.71 | 0.74 |
| 12/25 | 1,015 | 1,055 | 993 | 1,055 | -1.86% | 5,100 | 285億4830万 | -4.09% | 8.32 | 0.7 |
| 12/21 | 1,070 | 1,083 | 1,050 | 1,075 | -1.92% | 4,200 | 290億8950万 | -2.45% | 8.48 | 0.72 |
| 12/20 | 1,080 | 1,099 | 1,080 | 1,096 | -0.18% | 4,000 | 296億5776万 | -0.63% | 8.65 | 0.73 |
| 12/19 | 1,080 | 1,098 | 1,080 | 1,098 | +0.46% | 800 | 297億1188万 | -0.45% | 8.66 | 0.73 |
| 12/18 | 1,066 | 1,094 | 1,065 | 1,093 | +1.58% | 1,000 | 295億7658万 | -0.91% | 8.62 | 0.73 |
| 12/17 | 1,072 | 1,088 | 1,070 | 1,076 | -1.19% | 5,200 | 291億1656万 | -2.54% | 8.49 | 0.72 |
| 12/14 | 1,088 | 1,089 | 1,088 | 1,089 | -0.09% | 200 | 294億6834万 | -1.45% | 8.59 | 0.73 |
| 12/13 | 1,081 | 1,097 | 1,081 | 1,090 | -0.64% | 1,300 | 294億9540万 | -1.45% | 8.6 | 0.73 |
| 12/12 | 1,097 | 1,097 | 1,097 | 1,097 | -0.27% | 100 | 296億8482万 | -0.81% | 8.65 | 0.73 |
| 12/11 | 1,110 | 1,110 | 1,096 | 1,100 | -0.9% | 27,900 | 297億6600万 | -0.54% | 8.68 | 0.73 |
| 12/10 | 1,101 | 1,119 | 1,098 | 1,110 | -1.6% | 1,200 | 300億3660万 | +0.27% | 8.76 | 0.74 |
| 12/07 | 1,123 | 1,128 | 1,117 | 1,128 | -0.53% | 2,100 | 305億2368万 | +1.9% | 8.9 | 0.75 |
| 12/06 | 1,101 | 1,134 | 1,100 | 1,134 | +1.43% | 3,700 | 306億8604万 | +2.44% | 8.95 | 0.76 |
| 12/05 | 1,102 | 1,118 | 1,102 | 1,118 | -0.09% | 500 | 302億5308万 | +0.99% | 8.82 | 0.74 |
| 12/04 | 1,108 | 1,120 | 1,108 | 1,119 | +1.73% | 1,700 | 302億8014万 | +0.99% | 8.83 | 0.75 |
| 12/03 | 1,098 | 1,100 | 1,093 | 1,100 | -0.36% | 8,500 | 297億6600万 | -0.9% | 8.68 | 0.73 |
| 11/30 | 1,088 | 1,104 | 1,088 | 1,104 | +0.36% | 300 | 298億7424万 | -0.63% | 8.71 | 0.74 |
| 11/29 | 1,100 | 1,100 | 1,100 | 1,100 | -0.54% | 1,600 | 297億6600万 | -0.9% | 8.68 | 0.73 |
| 11/28 | 1,100 | 1,107 | 1,081 | 1,106 | +0.55% | 1,800 | 299億2836万 | -0.36% | 8.73 | 0.74 |
| 11/27 | 1,118 | 1,130 | 1,097 | 1,100 | -0.54% | 5,800 | 297億6600万 | -0.81% | 8.68 | 0.73 |
| 11/26 | 1,103 | 1,108 | 1,103 | 1,106 | +0.27% | 5,000 | 299億2836万 | -0.18% | 8.73 | 0.74 |
| 11/22 | 1,095 | 1,103 | 1,095 | 1,103 | +0.73% | 4,300 | 298億4718万 | -0.36% | 8.7 | 0.73 |
| 11/21 | 1,081 | 1,095 | 1,080 | 1,095 | -0.45% | 1,800 | 296億3070万 | -1.08% | 8.64 | 0.73 |
| 11/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | 297億6600万 | -0.63% | 8.68 | 0.73 |
| 11/19 | 1,100 | 1,105 | 1,100 | 1,100 | -0.27% | 1,700 | 297億6600万 | -0.54% | 8.68 | 0.73 |
| 11/16 | 1,100 | 1,105 | 1,075 | 1,103 | 0% | 4,500 | 298億4718万 | -0.27% | 8.7 | 0.73 |
| 11/15 | 1,086 | 1,108 | 1,070 | 1,103 | +1.01% | 1,500 | 298億4718万 | -0.27% | 8.7 | 0.73 |
| 11/14 | 1,089 | 1,097 | 1,081 | 1,092 | -0.73% | 4,300 | 295億4952万 | -1.18% | 8.61 | 0.73 |
| 11/13 | 1,100 | 1,100 | 1,082 | 1,100 | -1.61% | 600 | 297億6600万 | -0.54% | 8.68 | 0.73 |
| 11/12 | 1,118 | 1,118 | 1,118 | 1,118 | +1.08% | 200 | 302億5308万 | +1.08% | 8.82 | 0.74 |
| 11/09 | 1,100 | 1,113 | 1,100 | 1,106 | -0.72% | 600 | 299億2836万 | 0% | 8.73 | 0.74 |
| 11/08 | 1,092 | 1,115 | 1,092 | 1,114 | +2.58% | 1,300 | 301億4484万 | +0.63% | 8.79 | 0.74 |
| 11/07 | 1,100 | 1,100 | 1,086 | 1,086 | -1.18% | 6,100 | 293億8716万 | -1.9% | 8.57 | 0.72 |
| 11/06 | 1,090 | 1,118 | 1,089 | 1,099 | -1.88% | 1,500 | 297億3894万 | -0.9% | 8.67 | 0.73 |
| 11/05 | 1,110 | 1,120 | 1,110 | 1,120 | -0.44% | 300 | 303億720万 | +0.9% | 8.84 | 0.75 |
| 11/02 | 1,113 | 1,125 | 1,113 | 1,125 | +1.08% | 200 | 304億4250万 | +1.44% | 8.87 | 0.75 |
| 11/01 | 1,105 | 1,113 | 1,105 | 1,113 | -3.55% | 600 | 301億1778万 | +0.45% | 8.78 | 0.74 |
| 10/31 | 1,116 | 1,155 | 1,080 | 1,154 | +0.7% | 12,100 | 312億2724万 | +3.96% | 9.1 | 0.77 |
| 10/30 | 1,143 | 1,147 | 1,065 | 1,146 | -0.17% | 10,100 | 310億1076万 | +3.43% | 9.04 | 0.76 |
| 10/29 | 1,134 | 1,149 | 1,134 | 1,148 | +2.32% | 5,000 | 310億6488万 | +3.7% | 9.06 | 0.76 |
| 10/26 | 1,090 | 1,122 | 1,090 | 1,122 | +2.94% | 9,000 | 303億6132万 | +1.54% | 8.85 | 0.75 |
| 10/25 | 1,090 | 1,090 | 1,052 | 1,090 | 0% | 3,800 | 294億9540万 | -1.27% | 8.6 | 0.73 |
| 10/24 | 1,090 | 1,090 | 1,090 | 1,090 | -0.37% | 100 | 294億9540万 | -1.27% | 8.6 | 0.73 |
| 10/23 | 1,079 | 1,109 | 1,079 | 1,094 | +1.39% | 1,500 | 296億364万 | -1% | 8.63 | 0.73 |
| 10/22 | 1,084 | 1,100 | 1,074 | 1,079 | 0% | 5,000 | 291億9774万 | -2.35% | 8.51 | 0.72 |
| 10/19 | 1,081 | 1,098 | 1,079 | 1,079 | -1.73% | 300 | 291億9774万 | -2.44% | 8.51 | 0.72 |
| 10/18 | 1,082 | 1,099 | 1,074 | 1,098 | 0% | 2,300 | 297億1188万 | -0.72% | 8.66 | 0.73 |
| 10/17 | 1,079 | 1,099 | 1,070 | 1,098 | +1.39% | 3,300 | 297億1188万 | -0.81% | 8.66 | 0.73 |
| 10/16 | 1,083 | 1,098 | 1,070 | 1,083 | 0% | 2,700 | 293億598万 | -2.17% | 8.54 | 0.72 |
| 10/15 | 1,090 | 1,099 | 1,082 | 1,083 | -1.55% | 800 | 293億598万 | -2.26% | 8.54 | 0.72 |
| 10/12 | 1,090 | 1,118 | 1,081 | 1,100 | +0.46% | 2,000 | 297億6600万 | -0.72% | 8.68 | 0.73 |
| 10/11 | 1,098 | 1,098 | 1,084 | 1,095 | -0.45% | 2,100 | 296億3070万 | -1.17% | 8.64 | 0.73 |
| 10/10 | 1,100 | 1,102 | 1,095 | 1,100 | -1.87% | 700 | 297億6600万 | -0.63% | 8.68 | 0.73 |
| 10/09 | 1,100 | 1,121 | 1,088 | 1,121 | +0.54% | 1,500 | 303億3426万 | +1.36% | 8.84 | 0.75 |
| 10/05 | 1,115 | 1,115 | 1,115 | 1,115 | -0.71% | 300 | 301億7190万 | +1% | 8.8 | 0.74 |
| 10/04 | 1,123 | 1,123 | 1,123 | 1,123 | -0.18% | 100 | 303億8838万 | +1.81% | 8.86 | 0.75 |
| 10/03 | 1,125 | 1,125 | 1,125 | 1,125 | -0.09% | 100 | 304億4250万 | +2.18% | 8.87 | 0.75 |
| 10/02 | 1,126 | 1,126 | 1,126 | 1,126 | -0.18% | 100 | 304億6956万 | +2.46% | 8.88 | 0.75 |
| 10/01 | 1,129 | 1,129 | 1,128 | 1,128 | +2.55% | 700 | 305億2368万 | +2.83% | 8.9 | 0.75 |
| 09/28 | 1,096 | 1,100 | 1,096 | 1,100 | 0% | 700 | 297億6600万 | +0.46% | 8.68 | 0.76 |
| 09/27 | 1,160 | 1,160 | 1,090 | 1,100 | -4.35% | 11,900 | 297億6600万 | +0.46% | 8.68 | 0.76 |
| 09/26 | 1,110 | 1,165 | 1,110 | 1,150 | +3.6% | 9,600 | 311億1900万 | +4.93% | 9.07 | 0.79 |
| 09/25 | 1,108 | 1,110 | 1,093 | 1,110 | +0.18% | 6,600 | 300億3660万 | +1.46% | 8.76 | 0.76 |
| 09/21 | 1,102 | 1,108 | 1,102 | 1,108 | +0.54% | 500 | 299億8248万 | +1.37% | 8.74 | 0.76 |
| 09/20 | 1,102 | 1,108 | 1,071 | 1,102 | 0% | 5,600 | 298億2012万 | +0.73% | 8.69 | 0.76 |
| 09/19 | 1,102 | 1,102 | 1,102 | 1,102 | -0.09% | 100 | 298億2012万 | +0.73% | 8.69 | 0.76 |
| 09/18 | 1,083 | 1,103 | 1,070 | 1,103 | -0.09% | 5,100 | 298億4718万 | +0.73% | 8.7 | 0.76 |
| 09/14 | 1,104 | 1,104 | 1,090 | 1,104 | +0.36% | 500 | 298億7424万 | +0.82% | 8.71 | 0.76 |
| 09/13 | 1,086 | 1,105 | 1,077 | 1,100 | +1.38% | 7,100 | 297億6600万 | +0.36% | 8.68 | 0.76 |
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 | 400 | 290億8950万 | |||