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PERPBR
2019
06/261,0431,0471,0431,043+0.58%2,600282億2358万+2.36%8.930.67
06/251,0371,0371,0371,0370%3,600280億6122万+1.97%8.870.66
06/241,0431,0431,0001,037-0.58%6,400280億6122万+2.17%8.870.66
06/211,0321,0441,0321,043+1.07%3,200282億2358万+2.86%8.930.67
06/201,0321,0321,0321,032+1.67%100279億2592万+1.98%8.830.66
06/191,0051,0151,0051,015-1.17%1,200274億6590万+0.4%8.690.65
06/181,0101,0331,0101,027+0.69%3,800277億9062万+1.68%8.790.66
06/171,0181,0201,0181,020-1.45%400276億120万+1.09%8.730.65
06/141,0081,0351,0081,035+2.68%1,700280億710万+2.58%8.860.66
06/131,0011,0081,0001,008+0.8%1,100272億7648万-0.3%8.630.64
06/129981,0009981,000+0.6%1,300270億6000万-1.38%8.560.64
06/111,0101,010980994-1.58%3,200268億9764万-2.26%8.510.64
06/109991,0119811,010+0.9%2,300273億3060万-1.08%8.640.65
06/071,0001,0091,0001,001-1.96%1,900270億8706万-2.25%8.570.64
06/061,0201,0211,0201,021+0.1%200276億2826万-0.58%8.740.65
06/051,0001,0201,0001,020+2%400276億120万-0.87%8.730.65
06/041,0001,0001,0001,0000%100270億6000万-2.91%8.560.64
06/031,0001,0009911,000-1.77%1,100270億6000万-3.1%8.560.64
05/311,0201,0209901,018-2.77%2,300275億4708万-1.55%8.710.65
05/301,0501,0501,0211,047+0.29%1,000283億3182万+1.06%8.960.67
05/291,0401,0441,0401,044+1.46%1,200282億5064万+0.77%8.930.67
05/281,0211,0291,0211,029+1.88%8,300278億4474万-0.68%8.810.66
05/271,0001,0101,0001,010+1.3%3,700273億3060万-2.7%8.640.65
05/24981997981997+1.73%800269億7882万-4.13%8.530.64
05/23995995980980-1.51%3,400265億1880万-6.13%8.390.63
05/22993995993995+0.4%1,100269億2470万-5.06%8.510.64
05/211,0031,004991991-1.2%2,200268億1646万-5.71%8.480.63
05/201,0031,0031,0031,003+0.1%200271億4118万-4.75%8.580.64
05/171,0001,0021,0001,002+0.2%300271億1412万-5.11%8.570.64
05/161,0001,0001,0001,0000%700270億6000万-5.48%8.560.64
05/151,0011,0041,0001,0000%2,700270億6000万-5.66%8.560.64
05/141,0091,0181,0001,000-0.89%3,300270億6000万-5.93%8.560.64
05/131,0571,0571,0091,009-7.09%5,300273億354万-5.26%8.630.64
05/101,0861,0871,0861,0860%700293億8716万+1.78%9.290.69
05/081,0861,0861,0861,0860%100293億8716万+1.88%9.290.69
05/071,0861,0931,0861,0860%1,200293億8716万+1.88%9.290.69
04/261,0861,0881,0861,0860%9,600293億8716万+1.97%9.290.69
04/251,0701,0861,0601,086+1.59%6,400293億8716万+1.97%9.290.69
04/241,0721,0801,0691,0690%1,700289億2714万+0.47%9.150.68
04/231,0611,0691,0611,069+1.04%1,300289億2714万+0.38%9.150.68
04/221,0581,0581,0581,058+0.28%100286億2948万-0.66%9.050.68
04/171,0481,0551,0481,055+0.48%400285億4830万-1.03%9.030.67
04/161,0501,0501,0501,0500%300284億1300万-1.69%8.990.67
04/151,0501,0501,0501,050-0.1%100284億1300万-1.78%8.990.67
04/121,0511,0511,0511,051-1.22%100284億4006万-1.78%8.990.67
04/051,0601,0651,0411,064+0.28%3,800287億9184万-0.65%9.10.68
04/011,0621,0621,0611,061-1.3%400287億1066万-0.93%9.080.68
03/281,1001,1001,0751,075-1.29%6,200290億8950万+0.37%6.620.69
03/271,0881,0891,0881,089+1.11%3,500294億6834万+1.68%6.710.7
03/261,0611,0771,0611,077+1.6%2,900291億4362万+0.56%6.630.69
03/251,0641,0921,0601,060-0.38%3,600286億8360万-1.03%6.530.68
03/201,0571,0651,0501,064+0.85%1,600287億9184万-0.65%6.550.68
03/191,0511,0601,0511,055-0.47%2,600285億4830万-1.49%6.50.67
03/151,0531,0601,0531,060+0.28%300286億8360万-1.03%6.530.68
03/141,0551,0571,0551,057-0.28%400286億242万-1.31%6.510.68
03/131,0581,0601,0581,060+0.57%200286億8360万-1.12%6.530.68
03/121,0551,0551,0541,054-0.66%700285億2124万-1.77%6.490.67
03/081,0591,0611,0591,061-1.21%200287億1066万-1.21%6.530.68
03/071,0741,0741,0741,074+0.37%100290億6244万-0.09%6.610.69
03/061,0701,0701,0701,070-0.37%800289億5420万-0.56%6.590.68
03/051,0741,0741,0741,074+0.37%100290億6244万-0.28%6.610.69
03/041,0741,0741,0511,070-0.65%1,400289億5420万-0.65%6.590.68
03/011,0771,0771,0771,077-0.28%100291億4362万-0.09%6.630.69
02/281,0711,0801,0711,0800%1,000292億2480万+0.09%6.650.69
02/271,0801,0801,0801,080-0.83%5,500292億2480万0%6.650.69
02/261,0891,0891,0891,0890%7,400294億6834万+0.74%6.710.7
02/251,0841,0891,0761,089+0.46%4,300294億6834万+0.74%6.710.7
02/221,0801,0841,0791,084+0.84%1,800293億3304万+0.28%6.680.69
02/211,0751,0751,0751,075-0.37%400290億8950万-0.56%6.620.69
02/201,0651,0791,0651,079+1.41%2,200291億9774万-0.28%6.650.69
02/191,0701,0701,0301,0640%5,100287億9184万-1.75%6.550.68
02/181,0641,0641,0641,064-0.28%100287億9184万-1.94%6.550.68
02/151,0701,0701,0671,067-1.2%300288億7302万-1.84%6.570.68
02/141,0601,0801,0601,0800%1,100292億2480万-0.83%6.650.69
02/131,0601,0801,0601,080+1.89%1,100292億2480万-0.92%6.650.69
02/081,0601,0601,0601,060-0.47%100286億8360万-2.66%6.530.68
02/071,0531,0651,0531,065+0.38%2,200288億1890万-2.29%6.560.68
02/061,0611,0611,0611,061-0.93%100287億1066万-2.75%6.530.68
02/051,0511,0711,0511,071-0.65%1,100289億8126万-2.01%6.60.68
02/041,0541,0781,0531,078+0.28%300291億7068万-1.46%6.640.69
02/011,0721,0751,0701,075+0.28%1,500290億8950万-1.74%6.620.69
01/311,1001,1001,0721,072-2.55%900290億832万-2.01%6.60.69
01/301,1071,1071,1001,100+0.09%2,700297億6600万+0.46%6.770.7
01/291,0941,0991,0941,099+1.48%2,600297億3894万+0.37%6.770.7
01/281,0821,0831,0821,083+0.09%7,400293億598万-1.1%6.670.69
01/251,0951,0951,0821,082-1.64%3,700292億7892万-1.28%6.660.69
01/241,1041,1101,1001,100-0.27%5,200297億6600万+0.18%6.770.7
01/231,1001,1191,1001,103+0.27%2,200298億4718万+0.36%6.790.7
01/221,1001,1001,1001,100+0.55%200297億6600万0%6.770.7
01/211,0941,0941,0941,094-0.45%200296億364万-0.55%6.740.7
01/181,0801,0991,0801,099+1.2%500297億3894万-0.18%6.770.7
01/171,0831,1101,0801,086+0.56%2,300293億8716万-1.36%6.690.69
01/151,1001,1101,0801,080-1.82%1,300292億2480万-1.91%6.650.69
01/091,1001,1001,1001,100-0.09%200297億6600万-0.18%6.770.7
01/071,1011,1011,1011,101-1.7%100297億9306万-0.09%6.780.7
01/041,1201,1201,1201,1200%300303億720万+1.54%6.90.72
2018
12/281,1401,1401,1091,120-0.71%6,600303億720万+1.63%6.90.75
12/271,1161,1301,1161,128+2.17%8,500305億2368万+2.45%6.950.75
12/261,0551,1041,0551,104+4.64%12,000298億7424万+0.36%6.80.74
12/251,0151,0559931,055-1.86%5,100285億4830万-4.09%6.50.7

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
2,600282億2358万