1869 名工建設
- 1869
- 2019/06/25
- 時価
- 280億円
- PER 予
- 8.87倍
- 2010年以降
- 4.84-17.72倍
（2010-2019年） - PBR
- 0.66倍
- 2010年以降
- 0.49-0.97倍
（2010-2019年） - 配当 予
- 1.83%
- ROE 予
- 7.47%
- ROA 予
- 3.29%
- 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
2018/12/25～2019/06/26
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 | ||||||||||
| 06/26 | 1,043 | 1,047 | 1,043 | 1,043 | +0.58% | 2,600 | 282億2358万 | +2.36% | 8.93 | 0.67 |
| 06/25 | 1,037 | 1,037 | 1,037 | 1,037 | 0% | 3,600 | 280億6122万 | +1.97% | 8.87 | 0.66 |
| 06/24 | 1,043 | 1,043 | 1,000 | 1,037 | -0.58% | 6,400 | 280億6122万 | +2.17% | 8.87 | 0.66 |
| 06/21 | 1,032 | 1,044 | 1,032 | 1,043 | +1.07% | 3,200 | 282億2358万 | +2.86% | 8.93 | 0.67 |
| 06/20 | 1,032 | 1,032 | 1,032 | 1,032 | +1.67% | 100 | 279億2592万 | +1.98% | 8.83 | 0.66 |
| 06/19 | 1,005 | 1,015 | 1,005 | 1,015 | -1.17% | 1,200 | 274億6590万 | +0.4% | 8.69 | 0.65 |
| 06/18 | 1,010 | 1,033 | 1,010 | 1,027 | +0.69% | 3,800 | 277億9062万 | +1.68% | 8.79 | 0.66 |
| 06/17 | 1,018 | 1,020 | 1,018 | 1,020 | -1.45% | 400 | 276億120万 | +1.09% | 8.73 | 0.65 |
| 06/14 | 1,008 | 1,035 | 1,008 | 1,035 | +2.68% | 1,700 | 280億710万 | +2.58% | 8.86 | 0.66 |
| 06/13 | 1,001 | 1,008 | 1,000 | 1,008 | +0.8% | 1,100 | 272億7648万 | -0.3% | 8.63 | 0.64 |
| 06/12 | 998 | 1,000 | 998 | 1,000 | +0.6% | 1,300 | 270億6000万 | -1.38% | 8.56 | 0.64 |
| 06/11 | 1,010 | 1,010 | 980 | 994 | -1.58% | 3,200 | 268億9764万 | -2.26% | 8.51 | 0.64 |
| 06/10 | 999 | 1,011 | 981 | 1,010 | +0.9% | 2,300 | 273億3060万 | -1.08% | 8.64 | 0.65 |
| 06/07 | 1,000 | 1,009 | 1,000 | 1,001 | -1.96% | 1,900 | 270億8706万 | -2.25% | 8.57 | 0.64 |
| 06/06 | 1,020 | 1,021 | 1,020 | 1,021 | +0.1% | 200 | 276億2826万 | -0.58% | 8.74 | 0.65 |
| 06/05 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 400 | 276億120万 | -0.87% | 8.73 | 0.65 |
| 06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | 270億6000万 | -2.91% | 8.56 | 0.64 |
| 06/03 | 1,000 | 1,000 | 991 | 1,000 | -1.77% | 1,100 | 270億6000万 | -3.1% | 8.56 | 0.64 |
| 05/31 | 1,020 | 1,020 | 990 | 1,018 | -2.77% | 2,300 | 275億4708万 | -1.55% | 8.71 | 0.65 |
| 05/30 | 1,050 | 1,050 | 1,021 | 1,047 | +0.29% | 1,000 | 283億3182万 | +1.06% | 8.96 | 0.67 |
| 05/29 | 1,040 | 1,044 | 1,040 | 1,044 | +1.46% | 1,200 | 282億5064万 | +0.77% | 8.93 | 0.67 |
| 05/28 | 1,021 | 1,029 | 1,021 | 1,029 | +1.88% | 8,300 | 278億4474万 | -0.68% | 8.81 | 0.66 |
| 05/27 | 1,000 | 1,010 | 1,000 | 1,010 | +1.3% | 3,700 | 273億3060万 | -2.7% | 8.64 | 0.65 |
| 05/24 | 981 | 997 | 981 | 997 | +1.73% | 800 | 269億7882万 | -4.13% | 8.53 | 0.64 |
| 05/23 | 995 | 995 | 980 | 980 | -1.51% | 3,400 | 265億1880万 | -6.13% | 8.39 | 0.63 |
| 05/22 | 993 | 995 | 993 | 995 | +0.4% | 1,100 | 269億2470万 | -5.06% | 8.51 | 0.64 |
| 05/21 | 1,003 | 1,004 | 991 | 991 | -1.2% | 2,200 | 268億1646万 | -5.71% | 8.48 | 0.63 |
| 05/20 | 1,003 | 1,003 | 1,003 | 1,003 | +0.1% | 200 | 271億4118万 | -4.75% | 8.58 | 0.64 |
| 05/17 | 1,000 | 1,002 | 1,000 | 1,002 | +0.2% | 300 | 271億1412万 | -5.11% | 8.57 | 0.64 |
| 05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 700 | 270億6000万 | -5.48% | 8.56 | 0.64 |
| 05/15 | 1,001 | 1,004 | 1,000 | 1,000 | 0% | 2,700 | 270億6000万 | -5.66% | 8.56 | 0.64 |
| 05/14 | 1,009 | 1,018 | 1,000 | 1,000 | -0.89% | 3,300 | 270億6000万 | -5.93% | 8.56 | 0.64 |
| 05/13 | 1,057 | 1,057 | 1,009 | 1,009 | -7.09% | 5,300 | 273億354万 | -5.26% | 8.63 | 0.64 |
| 05/10 | 1,086 | 1,087 | 1,086 | 1,086 | 0% | 700 | 293億8716万 | +1.78% | 9.29 | 0.69 |
| 05/08 | 1,086 | 1,086 | 1,086 | 1,086 | 0% | 100 | 293億8716万 | +1.88% | 9.29 | 0.69 |
| 05/07 | 1,086 | 1,093 | 1,086 | 1,086 | 0% | 1,200 | 293億8716万 | +1.88% | 9.29 | 0.69 |
| 04/26 | 1,086 | 1,088 | 1,086 | 1,086 | 0% | 9,600 | 293億8716万 | +1.97% | 9.29 | 0.69 |
| 04/25 | 1,070 | 1,086 | 1,060 | 1,086 | +1.59% | 6,400 | 293億8716万 | +1.97% | 9.29 | 0.69 |
| 04/24 | 1,072 | 1,080 | 1,069 | 1,069 | 0% | 1,700 | 289億2714万 | +0.47% | 9.15 | 0.68 |
| 04/23 | 1,061 | 1,069 | 1,061 | 1,069 | +1.04% | 1,300 | 289億2714万 | +0.38% | 9.15 | 0.68 |
| 04/22 | 1,058 | 1,058 | 1,058 | 1,058 | +0.28% | 100 | 286億2948万 | -0.66% | 9.05 | 0.68 |
| 04/17 | 1,048 | 1,055 | 1,048 | 1,055 | +0.48% | 400 | 285億4830万 | -1.03% | 9.03 | 0.67 |
| 04/16 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | 284億1300万 | -1.69% | 8.99 | 0.67 |
| 04/15 | 1,050 | 1,050 | 1,050 | 1,050 | -0.1% | 100 | 284億1300万 | -1.78% | 8.99 | 0.67 |
| 04/12 | 1,051 | 1,051 | 1,051 | 1,051 | -1.22% | 100 | 284億4006万 | -1.78% | 8.99 | 0.67 |
| 04/05 | 1,060 | 1,065 | 1,041 | 1,064 | +0.28% | 3,800 | 287億9184万 | -0.65% | 9.1 | 0.68 |
| 04/01 | 1,062 | 1,062 | 1,061 | 1,061 | -1.3% | 400 | 287億1066万 | -0.93% | 9.08 | 0.68 |
| 03/28 | 1,100 | 1,100 | 1,075 | 1,075 | -1.29% | 6,200 | 290億8950万 | +0.37% | 6.62 | 0.69 |
| 03/27 | 1,088 | 1,089 | 1,088 | 1,089 | +1.11% | 3,500 | 294億6834万 | +1.68% | 6.71 | 0.7 |
| 03/26 | 1,061 | 1,077 | 1,061 | 1,077 | +1.6% | 2,900 | 291億4362万 | +0.56% | 6.63 | 0.69 |
| 03/25 | 1,064 | 1,092 | 1,060 | 1,060 | -0.38% | 3,600 | 286億8360万 | -1.03% | 6.53 | 0.68 |
| 03/20 | 1,057 | 1,065 | 1,050 | 1,064 | +0.85% | 1,600 | 287億9184万 | -0.65% | 6.55 | 0.68 |
| 03/19 | 1,051 | 1,060 | 1,051 | 1,055 | -0.47% | 2,600 | 285億4830万 | -1.49% | 6.5 | 0.67 |
| 03/15 | 1,053 | 1,060 | 1,053 | 1,060 | +0.28% | 300 | 286億8360万 | -1.03% | 6.53 | 0.68 |
| 03/14 | 1,055 | 1,057 | 1,055 | 1,057 | -0.28% | 400 | 286億242万 | -1.31% | 6.51 | 0.68 |
| 03/13 | 1,058 | 1,060 | 1,058 | 1,060 | +0.57% | 200 | 286億8360万 | -1.12% | 6.53 | 0.68 |
| 03/12 | 1,055 | 1,055 | 1,054 | 1,054 | -0.66% | 700 | 285億2124万 | -1.77% | 6.49 | 0.67 |
| 03/08 | 1,059 | 1,061 | 1,059 | 1,061 | -1.21% | 200 | 287億1066万 | -1.21% | 6.53 | 0.68 |
| 03/07 | 1,074 | 1,074 | 1,074 | 1,074 | +0.37% | 100 | 290億6244万 | -0.09% | 6.61 | 0.69 |
| 03/06 | 1,070 | 1,070 | 1,070 | 1,070 | -0.37% | 800 | 289億5420万 | -0.56% | 6.59 | 0.68 |
| 03/05 | 1,074 | 1,074 | 1,074 | 1,074 | +0.37% | 100 | 290億6244万 | -0.28% | 6.61 | 0.69 |
| 03/04 | 1,074 | 1,074 | 1,051 | 1,070 | -0.65% | 1,400 | 289億5420万 | -0.65% | 6.59 | 0.68 |
| 03/01 | 1,077 | 1,077 | 1,077 | 1,077 | -0.28% | 100 | 291億4362万 | -0.09% | 6.63 | 0.69 |
| 02/28 | 1,071 | 1,080 | 1,071 | 1,080 | 0% | 1,000 | 292億2480万 | +0.09% | 6.65 | 0.69 |
| 02/27 | 1,080 | 1,080 | 1,080 | 1,080 | -0.83% | 5,500 | 292億2480万 | 0% | 6.65 | 0.69 |
| 02/26 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 7,400 | 294億6834万 | +0.74% | 6.71 | 0.7 |
| 02/25 | 1,084 | 1,089 | 1,076 | 1,089 | +0.46% | 4,300 | 294億6834万 | +0.74% | 6.71 | 0.7 |
| 02/22 | 1,080 | 1,084 | 1,079 | 1,084 | +0.84% | 1,800 | 293億3304万 | +0.28% | 6.68 | 0.69 |
| 02/21 | 1,075 | 1,075 | 1,075 | 1,075 | -0.37% | 400 | 290億8950万 | -0.56% | 6.62 | 0.69 |
| 02/20 | 1,065 | 1,079 | 1,065 | 1,079 | +1.41% | 2,200 | 291億9774万 | -0.28% | 6.65 | 0.69 |
| 02/19 | 1,070 | 1,070 | 1,030 | 1,064 | 0% | 5,100 | 287億9184万 | -1.75% | 6.55 | 0.68 |
| 02/18 | 1,064 | 1,064 | 1,064 | 1,064 | -0.28% | 100 | 287億9184万 | -1.94% | 6.55 | 0.68 |
| 02/15 | 1,070 | 1,070 | 1,067 | 1,067 | -1.2% | 300 | 288億7302万 | -1.84% | 6.57 | 0.68 |
| 02/14 | 1,060 | 1,080 | 1,060 | 1,080 | 0% | 1,100 | 292億2480万 | -0.83% | 6.65 | 0.69 |
| 02/13 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 1,100 | 292億2480万 | -0.92% | 6.65 | 0.69 |
| 02/08 | 1,060 | 1,060 | 1,060 | 1,060 | -0.47% | 100 | 286億8360万 | -2.66% | 6.53 | 0.68 |
| 02/07 | 1,053 | 1,065 | 1,053 | 1,065 | +0.38% | 2,200 | 288億1890万 | -2.29% | 6.56 | 0.68 |
| 02/06 | 1,061 | 1,061 | 1,061 | 1,061 | -0.93% | 100 | 287億1066万 | -2.75% | 6.53 | 0.68 |
| 02/05 | 1,051 | 1,071 | 1,051 | 1,071 | -0.65% | 1,100 | 289億8126万 | -2.01% | 6.6 | 0.68 |
| 02/04 | 1,054 | 1,078 | 1,053 | 1,078 | +0.28% | 300 | 291億7068万 | -1.46% | 6.64 | 0.69 |
| 02/01 | 1,072 | 1,075 | 1,070 | 1,075 | +0.28% | 1,500 | 290億8950万 | -1.74% | 6.62 | 0.69 |
| 01/31 | 1,100 | 1,100 | 1,072 | 1,072 | -2.55% | 900 | 290億832万 | -2.01% | 6.6 | 0.69 |
| 01/30 | 1,107 | 1,107 | 1,100 | 1,100 | +0.09% | 2,700 | 297億6600万 | +0.46% | 6.77 | 0.7 |
| 01/29 | 1,094 | 1,099 | 1,094 | 1,099 | +1.48% | 2,600 | 297億3894万 | +0.37% | 6.77 | 0.7 |
| 01/28 | 1,082 | 1,083 | 1,082 | 1,083 | +0.09% | 7,400 | 293億598万 | -1.1% | 6.67 | 0.69 |
| 01/25 | 1,095 | 1,095 | 1,082 | 1,082 | -1.64% | 3,700 | 292億7892万 | -1.28% | 6.66 | 0.69 |
| 01/24 | 1,104 | 1,110 | 1,100 | 1,100 | -0.27% | 5,200 | 297億6600万 | +0.18% | 6.77 | 0.7 |
| 01/23 | 1,100 | 1,119 | 1,100 | 1,103 | +0.27% | 2,200 | 298億4718万 | +0.36% | 6.79 | 0.7 |
| 01/22 | 1,100 | 1,100 | 1,100 | 1,100 | +0.55% | 200 | 297億6600万 | 0% | 6.77 | 0.7 |
| 01/21 | 1,094 | 1,094 | 1,094 | 1,094 | -0.45% | 200 | 296億364万 | -0.55% | 6.74 | 0.7 |
| 01/18 | 1,080 | 1,099 | 1,080 | 1,099 | +1.2% | 500 | 297億3894万 | -0.18% | 6.77 | 0.7 |
| 01/17 | 1,083 | 1,110 | 1,080 | 1,086 | +0.56% | 2,300 | 293億8716万 | -1.36% | 6.69 | 0.69 |
| 01/15 | 1,100 | 1,110 | 1,080 | 1,080 | -1.82% | 1,300 | 292億2480万 | -1.91% | 6.65 | 0.69 |
| 01/09 | 1,100 | 1,100 | 1,100 | 1,100 | -0.09% | 200 | 297億6600万 | -0.18% | 6.77 | 0.7 |
| 01/07 | 1,101 | 1,101 | 1,101 | 1,101 | -1.7% | 100 | 297億9306万 | -0.09% | 6.78 | 0.7 |
| 01/04 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 300 | 303億720万 | +1.54% | 6.9 | 0.72 |
| 2018 | ||||||||||
| 12/28 | 1,140 | 1,140 | 1,109 | 1,120 | -0.71% | 6,600 | 303億720万 | +1.63% | 6.9 | 0.75 |
| 12/27 | 1,116 | 1,130 | 1,116 | 1,128 | +2.17% | 8,500 | 305億2368万 | +2.45% | 6.95 | 0.75 |
| 12/26 | 1,055 | 1,104 | 1,055 | 1,104 | +4.64% | 12,000 | 298億7424万 | +0.36% | 6.8 | 0.74 |
| 12/25 | 1,015 | 1,055 | 993 | 1,055 | -1.86% | 5,100 | 285億4830万 | -4.09% | 6.5 | 0.7 |
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 | 1,140 12/28 | 993 12/25 | 27,900 12/11 | 308億4840万 | 268億7058万 | 271億3730万 3/28 |
| 最新 | 1,043 2019/6/26 | 2,600 | 282億2358万 | |||