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PERPBR
2018
10/121,0901,1181,0811,100+0.46%2,000297億6600万-0.72%10.10.77
10/111,0981,0981,0841,095-0.45%2,100296億3070万-1.17%10.050.76
10/101,1001,1021,0951,100-1.87%700297億6600万-0.63%10.10.77
10/091,1001,1211,0881,121+0.54%1,500303億3426万+1.36%10.290.78
10/051,1151,1151,1151,115-0.71%300301億7190万+1%10.240.78
10/041,1231,1231,1231,123-0.18%100303億8838万+1.81%10.310.78
10/031,1251,1251,1251,125-0.09%100304億4250万+2.18%10.330.79
10/021,1261,1261,1261,126-0.18%100304億6956万+2.46%10.340.79
10/011,1291,1291,1281,128+2.55%700305億2368万+2.83%10.350.79
09/281,0961,1001,0961,1000%700297億6600万+0.46%10.10.77
09/271,1601,1601,0901,100-4.35%11,900297億6600万+0.46%10.10.77
09/261,1101,1651,1101,150+3.6%9,600311億1900万+4.93%10.560.8
09/251,1081,1101,0931,110+0.18%6,600300億3660万+1.46%10.190.77
09/211,1021,1081,1021,108+0.54%500299億8248万+1.37%10.170.77
09/201,1021,1081,0711,1020%5,600298億2012万+0.73%10.120.77
09/191,1021,1021,1021,102-0.09%100298億2012万+0.73%10.120.77
09/181,0831,1031,0701,103-0.09%5,100298億4718万+0.73%10.130.77
09/141,1041,1041,0901,104+0.36%500298億7424万+0.82%10.130.77
09/131,0861,1051,0771,100+1.38%7,100297億6600万+0.36%10.10.77
09/121,1001,1021,0851,085-1.36%1,700293億6010万-1.09%9.960.76
09/111,1041,1041,1001,100-0.36%500297億6600万+0.18%10.10.77
09/101,1041,1041,1041,1040%200298億7424万+0.45%10.130.77
09/071,0851,1071,0851,104+0.36%3,200298億7424万+0.36%10.130.77
09/061,0851,1001,0841,100+1.1%7,100297億6600万-0.09%10.10.77
09/051,0981,0981,0851,088-1%1,300294億4128万-1.27%9.990.76
09/041,0821,1081,0651,099+1.85%4,200297億3894万-0.45%10.090.77
09/031,0531,0791,0511,079+1.31%500291億9774万-2.53%9.90.75
08/311,0811,0861,0401,065-2.02%4,400288億1890万-4.23%9.780.74
08/301,0881,0881,0871,087+1.21%800294億1422万-2.6%9.980.76
08/291,0751,0841,0731,074+0.09%700290億6244万-4.11%9.860.75
08/281,0711,0881,0691,073-0.56%1,500290億3538万-4.45%9.850.75
08/271,0831,0851,0701,079-0.37%17,700291億9774万-4.09%9.90.75
08/241,0801,0851,0701,083+0.28%6,800293億598万-3.9%9.940.76
08/231,0781,1071,0051,080-2.53%57,100292億2480万-4.26%9.910.75
08/221,1051,1181,1041,108+0.54%2,100299億8248万-1.95%10.170.77
08/211,1111,1211,1011,102+0.18%1,200298億2012万-2.48%10.120.77
08/201,1001,1191,1001,100-0.27%1,800297億6600万-2.65%10.10.77
08/171,1341,1341,1031,103-1.96%300298億4718万-2.39%10.130.77
08/161,1031,1331,0961,125+1.9%4,600304億4250万-0.44%10.330.79
08/151,1031,1331,1031,104-0.99%1,200298億7424万-2.21%10.130.77
08/141,1251,1421,1031,115-0.36%1,600301億7190万-1.24%10.240.78
08/131,1081,1231,1001,119-0.44%4,500302億8014万-0.8%10.270.78
08/101,1241,1241,1241,1240%100304億1544万-0.35%10.320.78
08/091,1141,1251,1081,124+0.9%2,100304億1544万-0.27%10.320.78
08/081,1031,1491,1031,114-0.09%2,500301億4484万-1.24%10.230.78
08/071,1221,1301,1151,115-0.8%1,300301億7190万-1.33%10.240.78
08/061,1321,1541,1241,124-0.71%900304億1544万-0.88%10.320.78
08/031,1441,1581,1301,132-1.14%6,200306億3192万-0.35%10.390.79
08/021,1331,1761,1331,145+0.97%1,000309億8370万+0.7%10.510.8
08/011,1301,1601,1301,134-3.82%1,300306億8604万-0.26%10.410.79
07/311,1501,1791,1501,179-0.08%200319億374万+3.6%10.820.82
07/301,2001,2001,1701,180+0.85%1,200319億3080万+3.87%10.830.82
07/271,2001,2061,1331,170-1.52%20,800316億6020万+3.08%10.740.82
07/261,1591,1881,1591,188+2.5%13,400321億4728万+4.76%10.910.83
07/251,1301,1691,1181,159+2.57%9,100313億6254万+2.2%10.640.81
07/241,1131,1301,1121,130+1.25%1,800305億7780万-0.35%10.370.79
07/231,1031,1161,1031,1160%1,200301億9896万-1.67%10.240.78
07/201,1181,1181,1021,1160%400301億9896万-1.85%10.240.78
07/191,1121,1161,0991,116+0.72%3,800301億9896万-2.11%10.240.78
07/181,1101,1101,1021,108-0.18%400299億8248万-2.98%10.170.77
07/171,0981,1101,0981,110+0.54%800300億3660万-3.06%10.190.77
07/131,0921,1041,0781,104+1.1%6,800298億7424万-3.75%10.130.77
07/121,0851,1021,0851,092-1.18%300295億4952万-5.04%10.020.76
07/111,1011,1051,0771,105+0.36%3,100299億130万-4.08%10.140.77
07/101,1011,1331,1011,101+0.09%2,700297億9306万-4.59%10.110.77
07/091,1091,1201,0901,100-0.81%2,100297億6600万-4.84%10.10.77
07/061,1131,1161,1021,109-0.36%3,200300億954万-4.31%10.180.77
07/051,1381,1421,1061,113-2.71%3,400301億1778万-4.13%10.220.78
07/041,1711,1711,1381,144-2.22%5,100309億5664万-1.55%10.50.8
07/031,2151,2151,1511,170-3.07%37,700316億6020万+0.6%10.740.82
07/021,1801,2081,1801,207+2.29%15,900326億6142万+3.78%11.080.84
06/291,1421,1871,1391,180+2.52%13,400319億3080万+1.72%10.830.82
06/281,1381,1511,1361,151+0.7%3,400311億4606万-0.69%10.570.8
06/261,1511,1671,1431,143-0.61%25,100309億2958万-1.38%10.490.8
06/251,1551,1631,1341,150+0.09%4,400311億1900万-0.86%10.560.8
06/221,1551,1551,1491,1490%1,600310億9194万-0.95%10.550.8
06/211,1511,1611,1491,149-0.17%400310億9194万-0.95%10.550.8
06/201,1511,1511,1511,151-1.2%100311億4606万-0.78%10.570.8
06/191,1641,1651,1401,1650%9,500315億2490万+0.43%10.690.81
06/181,1541,1651,1531,165+0.09%1,000315億2490万+0.43%10.690.81
06/151,1711,1781,1501,164-0.94%13,600314億9784万+0.26%10.690.81
06/141,1701,1751,1701,1750%700317億9550万+1.29%10.790.82
06/131,1751,1751,1611,1750%1,100317億9550万+1.29%10.790.82
06/121,1751,1751,1751,175+0.34%3,500317億9550万+1.29%10.790.82
06/111,1501,1711,1501,171+0.43%5,200316億8726万+0.86%10.750.82
06/081,1501,1661,1501,166-0.17%3,300315億5196万+0.26%10.70.81
06/071,1681,1681,1561,168+0.52%1,200316億608万+0.26%10.720.82
06/061,1501,1621,1501,162+0.61%3,100314億4372万-0.43%10.670.81
06/051,1601,1601,1551,155+0.26%1,000312億5430万-1.28%10.60.81
06/041,1551,1631,1411,152-1.87%4,000311億7312万-1.71%10.580.8
06/011,1581,1741,1451,174+2.09%2,700317億6844万+0.09%10.780.82
05/311,1401,1601,1401,150+0.88%5,900311億1900万-1.96%10.560.8
05/301,1461,1741,1401,140-2.98%2,700308億4840万-2.81%10.460.8
05/291,1801,1831,1531,175+0.6%15,700317億9550万+0.09%10.790.82
05/281,1341,1691,1341,168+3.27%11,500316億608万-0.43%10.720.82
05/251,1401,1571,1301,131-0.79%8,800306億486万-3.66%10.380.79
05/241,1501,1701,1331,140-0.87%9,200308億4840万-3.14%10.460.8
05/231,1661,1741,1351,150-1.63%7,700311億1900万-2.38%10.560.8
05/221,1591,1691,1401,169+1.21%6,500316億3314万-0.85%10.730.82
05/211,1421,1551,1251,155-0.43%7,100312億5430万-1.95%10.60.81

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
2,000297億6600万