1869 名工建設

1869
2025/07/18
時価
367億円
PER 予
8.46倍
2010年以降
4.01-17.72倍
(2010-2025年)
PBR
0.47倍
2010年以降
0.36-0.91倍
(2010-2025年)
配当 予
3.09%
ROE 予
5.49%
ROA 予
3.69%
資料
Link
CSV,JSON

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
2019年3月28日
271億3730万
2020年3月27日
249億9149万
2021年3月31日
272億6338万
2022年3月30日
306億4598万
2023年3月31日
287億5253万
2024年3月29日
316億472万
2025年3月31日
327億1535万

2025/02/25~2025/07/18

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
2025
07/181,3521,3621,3501,358+0.67%2,400367億4748万-0.51%8.460.47
07/171,3441,3621,3421,349+0.37%4,000365億394万-1.1%8.410.46
07/161,3541,3551,3431,344-0.44%7,500363億6864万-1.47%8.380.46
07/151,3581,3641,3501,350-0.52%7,800365億3100万-1.1%8.410.46
07/141,3561,3651,3511,3570%7,200367億2042万-0.66%8.460.46
07/111,3651,3651,3541,357-0.95%8,800367億2042万-0.8%8.460.46
07/101,3621,3701,3571,370+0.59%2,400370億7220万+0.07%8.540.47
07/091,3731,3821,3531,362-0.07%28,400368億5572万-0.51%8.490.47
07/081,3631,3671,3571,363+0.22%3,400368億8278万-0.51%8.50.47
07/071,3701,3721,3601,360-0.66%10,400368億160万-0.73%8.480.47
07/041,3711,3741,3661,369-0.07%6,200370億4514万-0.07%8.530.47
07/031,3811,3811,3701,370-0.94%6,000370億7220万0%8.540.47
07/021,3671,3891,3671,383+1.17%4,000374億2398万+1.02%8.620.47
07/011,3821,3821,3671,367-0.58%10,400369億9102万-0.07%8.520.47
06/301,3921,3981,3751,375-1.65%11,000372億750万+0.59%8.570.47
06/271,3781,4011,3781,398+1.53%16,200378億2988万+2.27%8.710.48
06/261,3841,3881,3741,377-0.15%34,900372億6162万+0.95%8.580.47
06/251,3771,3881,3771,379+0.36%6,700373億1574万+1.17%8.60.47
06/241,3651,3841,3651,374+0.96%1,700371億8044万+0.88%8.560.47
06/231,3601,3771,3421,361+0.44%9,200368億2866万+0.07%8.480.47
06/201,3491,3701,3491,355-1.02%1,400366億6630万-0.37%8.450.46
06/191,3511,3691,3491,369-0.22%2,400370億4514万+0.74%8.530.47
06/181,3621,3721,3481,372+0.73%2,100371億2632万+1.03%8.550.47
06/171,3541,3631,3541,362+0.96%2,400368億5572万+0.37%8.490.47
06/161,3361,3601,3351,349+1.35%1,700365億394万-0.52%8.410.46
06/131,3401,3471,3301,331-0.67%2,300360億1686万-1.77%8.30.46
06/121,3691,3691,3091,340-2.19%5,000362億6040万-1.18%8.350.46
06/111,3721,3721,3591,370-1.08%2,200370億7220万+0.96%8.540.47
06/101,3881,3881,3851,385-0.43%400374億7810万+2.21%8.630.47
06/091,3911,3911,3911,3910%100376億4046万+2.66%8.670.48
06/061,3911,3911,3911,391+0.51%200376億4046万+2.81%8.670.48
06/051,3701,3841,3701,384+1.02%500374億5104万+2.37%8.630.47
06/041,3701,3701,3601,370+0.15%1,300370億7220万+1.48%8.540.47
06/031,3891,3891,3681,368-0.07%1,300370億1808万+1.56%8.530.47
06/021,3651,3741,3651,369+0.66%600370億4514万+1.94%8.530.47
05/301,3581,3601,3471,360+0.97%700368億160万+1.57%8.480.47
05/291,3441,3601,3301,347-0.96%1,800364億4982万+0.97%8.40.46
05/281,3501,3601,3501,360+0.74%1,400368億160万+2.33%8.480.47
05/271,3401,3541,3311,350-0.44%15,400365億3100万+1.96%8.410.46
05/261,3401,3601,3401,356+1.19%3,600366億9336万+2.73%8.450.46
05/231,3451,3461,3391,3400%4,600362億6040万+1.9%8.350.46
05/221,3411,3501,3371,340-0.59%4,300362億6040万+2.21%8.350.46
05/211,3391,3491,3391,348+0.97%1,600364億7688万+3.14%8.40.46
05/201,3501,3501,3351,335-1.11%1,500361億2510万+2.61%8.320.46
05/191,3301,3501,3201,350+0.75%4,100365億3100万+4.09%8.410.46
05/161,3401,3401,3301,3400%900362億6040万+3.8%8.350.46
05/151,3391,3401,3391,3400%1,200362億6040万+4.12%8.350.46
05/141,3281,3401,3281,3400%1,300362億6040万+4.61%8.350.46
05/131,3411,3411,3241,3400%4,200362億6040万+4.93%8.350.46
05/121,3401,3401,3301,340+0.07%700362億6040万+5.26%8.350.46
05/091,3681,3761,3141,339-2.12%4,400362億3334万+5.35%8.350.46
05/081,3351,3681,3331,368+2.63%1,100370億1808万+7.8%8.530.47
05/071,3691,3691,3061,333-2.63%5,000360億7098万+5.29%8.310.46
05/021,3551,3991,3391,369+1.03%1,400370億4514万+8.14%8.530.47
05/011,3551,3551,3551,3550%300366億6630万+7.03%8.450.46
04/301,3521,3551,3481,355+1.27%10,100366億6630万+7.11%8.450.46
04/281,3161,3381,3161,338+4.04%4,300362億628万+5.77%8.340.46
04/251,2791,3001,2771,286+1.1%2,500347億9916万+1.74%8.020.44
04/241,2961,2961,2641,272+0.47%1,800344億2032万+0.55%7.930.44
04/231,3001,3001,2591,266+2.1%2,000342億5796万-0.08%7.890.43
04/221,2391,2421,2301,240+0.81%1,400335億5440万-2.29%7.730.42
04/211,2421,2421,2301,230-0.97%1,800332億8380万-3.3%7.670.42
04/181,2341,2461,2341,242+0.65%1,000336億852万-2.59%7.740.43
04/171,2341,2341,2341,2340%300333億9204万-3.37%7.690.42
04/161,2371,2401,2341,234-0.48%1,000333億9204万-3.67%7.690.42
04/151,2401,2511,2401,2400%700335億5440万-3.58%7.730.42
04/141,2401,2411,2261,240+3.33%2,500335億5440万-3.88%7.730.42
04/111,2331,2361,2001,200-2.91%2,000324億7200万-7.19%7.480.41
04/101,2501,2521,2361,236+3%1,300334億4616万-4.85%7.70.42
04/091,2001,2001,2001,200-2.44%500324億7200万-7.98%7.480.41
04/081,2111,2511,2111,230+3.45%2,700332億8380万-6.11%7.670.42
04/071,2001,2201,1531,189-3.96%41,900321億7434万-9.58%7.410.41
04/041,2611,2611,2331,238-1.82%5,200335億28万-6.28%7.720.42
04/031,2611,2771,2611,261-1.25%3,000341億2266万-4.9%7.860.43
04/021,3001,3001,2771,277-1.77%34,500345億5562万-3.91%7.960.44
04/011,2961,3001,2961,300+0.31%2,500351億7800万-2.4%8.10.45
03/311,3031,3091,2931,296-2.04%4,000350億6976万-2.85%6.310.44
03/281,3111,3231,3111,323-2.65%300358億38万-1.05%6.440.45
03/271,3591,3591,3551,359+1.04%5,500367億7454万+1.57%6.620.47
03/261,3371,3451,3371,345+0.6%2,300363億9570万+0.45%6.550.46
03/251,3341,3371,3321,337+0.22%7,800361億7922万-0.15%6.510.46
03/241,3161,3341,3161,334+1.83%800360億9804万-0.37%6.50.46
03/211,3061,3101,3061,310+0.54%400354億4860万-2.17%6.380.45
03/191,3201,3341,3011,303-0.99%4,200352億5918万-2.83%6.340.45
03/181,3101,3161,3101,3160%400356億1096万-2.01%6.410.45
03/171,3111,3431,3041,316+0.61%4,200356億1096万-2.23%6.410.45
03/141,3061,3151,3021,308-0.23%4,800353億9448万-2.9%6.370.45
03/131,3301,3301,3061,311-1.43%2,800354億7566万-2.82%6.380.45
03/121,2961,3391,2961,330-0.67%6,000359億8980万-1.55%6.480.46
03/111,3301,3391,3301,339-0.3%900362億3334万-0.89%6.520.46
03/101,3431,3431,3301,343+0.98%1,500363億4158万-0.74%6.540.46
03/071,3431,3481,3301,330-0.97%1,500359億8980万-1.85%6.480.46
03/061,3511,3691,3301,343-1.25%6,900363億4158万-1.03%6.540.46
03/051,3551,3691,3351,360+0.37%4,100368億160万0%6.620.47
03/041,3381,3561,3381,355+0.97%1,000366億6630万-0.37%6.60.46
03/031,3491,3501,3421,342-0.52%1,000363億1452万-1.4%6.530.46
02/281,3521,3531,3491,349-0.22%1,600365億394万-0.95%6.570.46
02/271,3611,3611,3481,352+0.37%4,100365億8512万-0.88%6.580.46
02/261,3451,3471,3451,347+0.15%6,700364億4982万-1.32%6.560.46
02/251,3491,3491,3431,345-0.59%4,600363億9570万-1.61%6.550.46

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
2019年
3月期
1,250
5/1
993
12/25
57,100
8/23
338億2500万268億7058万271億3730万
3/28
2020年
3月期
1,158
12/27
800
3/17
25,600
7/4
313億3548万216億4800万249億9149万
3/27
2021年
3月期
1,210
7/28
940
4/23
39,800
12/22
327億4260万254億3640万272億6338万
3/31
2022年
3月期
1,240
11/26

11/8

他2件
1,046
4/5
33,800
6/24
335億5440万283億476万306億4598万
3/30
2023年
3月期
1,260
12/8
1,106
1/17
24,800
7/26
340億9560万299億2836万287億5253万
3/31
2024年
3月期
1,299
3/27
1,095
5/19
33,000
12/27
351億5094万296億3070万316億472万
3/29
2025年
3月期
1,458
12/27
1,060
8/6
42,500
12/27
394億5348万286億8360万327億1535万
3/31
最新1,358
2025/7/18
2,400367億4748万