1869 名工建設

1869
2018/12/12
時価
296億円
PER 予
10.07倍
2010年以降
4.84-17.72倍
(2010-2018年)
PBR
0.75倍
2010年以降
0.49-0.97倍
(2010-2018年)
配当 予
1.64%
ROE 予
7.49%
ROA 予
3.1%
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

2018/07/23~2018/12/13

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
12/131,0811,0971,0811,090-0.64%1,300294億9540万-1.45%10.010.75
12/121,0971,0971,0971,097-0.27%100296億8482万-0.81%10.070.75
12/111,1101,1101,0961,100-0.9%27,900297億6600万-0.54%10.10.76
12/101,1011,1191,0981,110-1.6%1,200300億3660万+0.27%10.190.76
12/071,1231,1281,1171,128-0.53%2,100305億2368万+1.9%10.350.78
12/061,1011,1341,1001,134+1.43%3,700306億8604万+2.44%10.410.78
12/051,1021,1181,1021,118-0.09%500302億5308万+0.99%10.260.77
12/041,1081,1201,1081,119+1.73%1,700302億8014万+0.99%10.270.77
12/031,0981,1001,0931,100-0.36%8,500297億6600万-0.9%10.10.76
11/301,0881,1041,0881,104+0.36%300298億7424万-0.63%10.130.76
11/291,1001,1001,1001,100-0.54%1,600297億6600万-0.9%10.10.76
11/281,1001,1071,0811,106+0.55%1,800299億2836万-0.36%10.150.76
11/271,1181,1301,0971,100-0.54%5,800297億6600万-0.81%10.10.76
11/261,1031,1081,1031,106+0.27%5,000299億2836万-0.18%10.150.76
11/221,0951,1031,0951,103+0.73%4,300298億4718万-0.36%10.130.76
11/211,0811,0951,0801,095-0.45%1,800296億3070万-1.08%10.050.75
11/201,1001,1001,1001,1000%100297億6600万-0.63%10.10.76
11/191,1001,1051,1001,100-0.27%1,700297億6600万-0.54%10.10.76
11/161,1001,1051,0751,1030%4,500298億4718万-0.27%10.130.76
11/151,0861,1081,0701,103+1.01%1,500298億4718万-0.27%10.130.76
11/141,0891,0971,0811,092-0.73%4,300295億4952万-1.18%10.020.75
11/131,1001,1001,0821,100-1.61%600297億6600万-0.54%10.10.76
11/121,1181,1181,1181,118+1.08%200302億5308万+1.08%10.260.77
11/091,1001,1131,1001,106-0.72%600299億2836万0%10.150.76
11/081,0921,1151,0921,114+2.58%1,300301億4484万+0.63%10.230.77
11/071,1001,1001,0861,086-1.18%6,100293億8716万-1.9%9.970.75
11/061,0901,1181,0891,099-1.88%1,500297億3894万-0.9%10.090.76
11/051,1101,1201,1101,120-0.44%300303億720万+0.9%10.280.77
11/021,1131,1251,1131,125+1.08%200304億4250万+1.44%10.330.77
11/011,1051,1131,1051,113-3.55%600301億1778万+0.45%10.220.77
10/311,1161,1551,0801,154+0.7%12,100312億2724万+3.96%10.590.79
10/301,1431,1471,0651,146-0.17%10,100310億1076万+3.43%10.520.79
10/291,1341,1491,1341,148+2.32%5,000310億6488万+3.7%10.540.79
10/261,0901,1221,0901,122+2.94%9,000303億6132万+1.54%10.30.77
10/251,0901,0901,0521,0900%3,800294億9540万-1.27%10.010.75
10/241,0901,0901,0901,090-0.37%100294億9540万-1.27%10.010.75
10/231,0791,1091,0791,094+1.39%1,500296億364万-1%10.040.75
10/221,0841,1001,0741,0790%5,000291億9774万-2.35%9.90.74
10/191,0811,0981,0791,079-1.73%300291億9774万-2.44%9.90.74
10/181,0821,0991,0741,0980%2,300297億1188万-0.72%10.080.75
10/171,0791,0991,0701,098+1.39%3,300297億1188万-0.81%10.080.75
10/161,0831,0981,0701,0830%2,700293億598万-2.17%9.940.74
10/151,0901,0991,0821,083-1.55%800293億598万-2.26%9.940.74
10/121,0901,1181,0811,100+0.46%2,000297億6600万-0.72%10.10.76
10/111,0981,0981,0841,095-0.45%2,100296億3070万-1.17%10.050.75
10/101,1001,1021,0951,100-1.87%700297億6600万-0.63%10.10.76
10/091,1001,1211,0881,121+0.54%1,500303億3426万+1.36%10.290.77
10/051,1151,1151,1151,115-0.71%300301億7190万+1%10.240.77
10/041,1231,1231,1231,123-0.18%100303億8838万+1.81%10.310.77
10/031,1251,1251,1251,125-0.09%100304億4250万+2.18%10.330.77
10/021,1261,1261,1261,126-0.18%100304億6956万+2.46%10.340.77
10/011,1291,1291,1281,128+2.55%700305億2368万+2.83%10.350.78
09/281,0961,1001,0961,1000%700297億6600万+0.46%10.10.76
09/271,1601,1601,0901,100-4.35%11,900297億6600万+0.46%10.10.76
09/261,1101,1651,1101,150+3.6%9,600311億1900万+4.93%10.560.79
09/251,1081,1101,0931,110+0.18%6,600300億3660万+1.46%10.190.76
09/211,1021,1081,1021,108+0.54%500299億8248万+1.37%10.170.76
09/201,1021,1081,0711,1020%5,600298億2012万+0.73%10.120.76
09/191,1021,1021,1021,102-0.09%100298億2012万+0.73%10.120.76
09/181,0831,1031,0701,103-0.09%5,100298億4718万+0.73%10.130.76
09/141,1041,1041,0901,104+0.36%500298億7424万+0.82%10.130.76
09/131,0861,1051,0771,100+1.38%7,100297億6600万+0.36%10.10.76
09/121,1001,1021,0851,085-1.36%1,700293億6010万-1.09%9.960.75
09/111,1041,1041,1001,100-0.36%500297億6600万+0.18%10.10.76
09/101,1041,1041,1041,1040%200298億7424万+0.45%10.130.76
09/071,0851,1071,0851,104+0.36%3,200298億7424万+0.36%10.130.76
09/061,0851,1001,0841,100+1.1%7,100297億6600万-0.09%10.10.76
09/051,0981,0981,0851,088-1%1,300294億4128万-1.27%9.990.75
09/041,0821,1081,0651,099+1.85%4,200297億3894万-0.45%10.090.76
09/031,0531,0791,0511,079+1.31%500291億9774万-2.53%9.90.74
08/311,0811,0861,0401,065-2.02%4,400288億1890万-4.23%9.780.73
08/301,0881,0881,0871,087+1.21%800294億1422万-2.6%9.980.75
08/291,0751,0841,0731,074+0.09%700290億6244万-4.11%9.860.74
08/281,0711,0881,0691,073-0.56%1,500290億3538万-4.45%9.850.74
08/271,0831,0851,0701,079-0.37%17,700291億9774万-4.09%9.90.74
08/241,0801,0851,0701,083+0.28%6,800293億598万-3.9%9.940.74
08/231,0781,1071,0051,080-2.53%57,100292億2480万-4.26%9.910.74
08/221,1051,1181,1041,108+0.54%2,100299億8248万-1.95%10.170.76
08/211,1111,1211,1011,102+0.18%1,200298億2012万-2.48%10.120.76
08/201,1001,1191,1001,100-0.27%1,800297億6600万-2.65%10.10.76
08/171,1341,1341,1031,103-1.96%300298億4718万-2.39%10.130.76
08/161,1031,1331,0961,125+1.9%4,600304億4250万-0.44%10.330.77
08/151,1031,1331,1031,104-0.99%1,200298億7424万-2.21%10.130.76
08/141,1251,1421,1031,115-0.36%1,600301億7190万-1.24%10.240.77
08/131,1081,1231,1001,119-0.44%4,500302億8014万-0.8%10.270.77
08/101,1241,1241,1241,1240%100304億1544万-0.35%10.320.77
08/091,1141,1251,1081,124+0.9%2,100304億1544万-0.27%10.320.77
08/081,1031,1491,1031,114-0.09%2,500301億4484万-1.24%10.230.77
08/071,1221,1301,1151,115-0.8%1,300301億7190万-1.33%10.240.77
08/061,1321,1541,1241,124-0.71%900304億1544万-0.88%10.320.77
08/031,1441,1581,1301,132-1.14%6,200306億3192万-0.35%10.390.78
08/021,1331,1761,1331,145+0.97%1,000309億8370万+0.7%10.510.79
08/011,1301,1601,1301,134-3.82%1,300306億8604万-0.26%10.410.78
07/311,1501,1791,1501,179-0.08%200319億374万+3.6%10.820.81
07/301,2001,2001,1701,180+0.85%1,200319億3080万+3.87%10.830.81
07/271,2001,2061,1331,170-1.52%20,800316億6020万+3.08%10.740.8
07/261,1591,1881,1591,188+2.5%13,400321億4728万+4.76%10.910.82
07/251,1301,1691,1181,159+2.57%9,100313億6254万+2.2%10.640.8
07/241,1131,1301,1121,130+1.25%1,800305億7780万-0.35%10.370.78
07/231,1031,1161,1031,1160%1,200301億9896万-1.67%10.240.77

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1,090
2018/12/13
1,300294億9540万