1869 名工建設

1869
2025/07/04
時価
370億円
PER 予
8.53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
3.07%
ROE 予
5.49%
ROA 予
3.69%
資料
Link
CSV,JSON

株価チャート

株価

7/4

前日 (7/3)
1,370
始値
1,371
高値
1,374
安値
1,366
終値 -0.07%
1,369
出来高 +3.33%
6,200

乖離率

株価(5日)
移動平均値
-0.29%
1,373
株価(25日)
移動平均値
-0.07%
1,370
出来高(5日)
移動平均値
-17.55%
7,520

2025/02/07~2025/07/04

株価推移

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
07/041,3711,3741,3661,369-0.07%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
02/211,3501,3531,3421,353-0.73%2,800366億1218万-1.24%6.590.46
02/201,3631,3631,3631,3630%500368億8278万-0.73%6.640.47
02/191,3671,3701,3521,363-0.44%3,200368億8278万-0.87%6.640.47
02/181,3521,3701,3521,369+1.26%3,000370億4514万-0.58%6.670.47
02/171,3431,3521,3361,352+0.67%2,400365億8512万-2.03%6.580.46
02/141,3421,3501,3421,343+0.15%1,200363億4158万-2.89%6.540.46
02/131,3541,3541,3411,341-0.67%2,700362億8746万-3.25%6.530.46
02/121,3561,3601,3501,350-0.81%600365億3100万-2.88%6.570.46
02/101,3751,3751,3611,361-1.02%1,100368億2866万-2.3%6.630.47
02/071,3601,3841,3601,375+1.1%1,700372億750万-1.43%6.70.47

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
730
12/28

8/8
641
4/9
32,000
7/5
--+5.23%
12/28
-5.32%
5/14
2009年
3月期
720
4/16

4/9

他7件
385
10/21
33,000
7/7
--+33.1%
12/26
-38.77%
10/21
2010年
3月期
660
7/9
515
10/29
33,000
12/16
--+12.44%
7/8
-8.75%
8/17
2011年
3月期
569
7/5
418
3/17
220,000
12/21
153億9714万113億1108万+6.39%
7/5
-9.79%
3/17
2012年
3月期
520
1/4
453
10/14
46,000
7/4
140億7120万122億5818万+6.49%
1/4
-5.45%
9/1
2013年
3月期
501
1/30
409
11/14
51,000
7/4
135億5706万110億6754万+11.97%
1/30
-9.02%
6/22
2014年
3月期
806
2/3
454
4/3
84,000
9/19
218億1036万122億8524万+25.72%
9/13
-6.16%
10/17
2015年
3月期
997
9/1
650
6/18
77,000
10/24
269億7882万175億8900万+15.74%
8/28
-5.81%
10/21
2016年
3月期
920
2/2
731
8/25
42,800
9/18
248億9520万197億8086万+10.19%
2/2
-5.92%
1/20
2017年
3月期
873
3/27
731
6/24
28,400
7/26
236億2338万197億8086万+6.81%
4/28
-3.59%
6/17
2018年
3月期
1,234
2/2
822
4/13
58,100
1/15
333億9204万222億4332万+14.56%
9/29
-4.24%
2/15
2019年
3月期
1,250
5/1
993
12/25
57,100
8/23
338億2500万268億7058万+4.97%
9/26
-6.13%
5/23
2020年
3月期
1,158
12/27
800
3/17
25,600
7/4
313億3548万216億4800万+8.47%
4/30
-20.81%
3/13
2021年
3月期
1,210
7/28
940
4/23
39,800
12/22
327億4260万254億3640万+11.35%
6/29
-9.01%
8/5
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+7.92%
7/2
-5.9%
11/30
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+6.92%
12/8
-5.04%
1/6
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+5.99%
3/25
-2.82%
5/19
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+11.1%
12/27
-14.9%
8/5
最新1,369
2025/7/4
6,200370億4514万-0.07%
1,370

年間値上がり率

1984/12/27 vs 1983/12/28
4%(1.04倍)
1985/12/26 vs 1984/12/27
-5%(0.95倍)
1986/12/23 vs 1985/12/26
19%(1.19倍)
1987/12/28 vs 1986/12/23
23%(1.23倍)
1988/12/28 vs 1987/12/28
53%(1.53倍)
1989/12/29 vs 1988/12/28
56%(1.56倍)
1990/12/26 vs 1989/12/29
11%(1.11倍)
1991/12/27 vs 1990/12/26
-19%(0.81倍)
1992/12/29 vs 1991/12/27
-27%(0.73倍)
1993/12/29 vs 1992/12/29
4%(1.04倍)
1994/12/29 vs 1993/12/29
-16%(0.84倍)
1995/12/29 vs 1994/12/29
12%(1.12倍)
1996/12/27 vs 1995/12/29
-18%(0.82倍)
1997/12/26 vs 1996/12/27
-33%(0.67倍)
1998/12/30 vs 1997/12/26
-3%(0.97倍)
1999/12/29 vs 1998/12/30
5%(1.05倍)
2000/12/28 vs 1999/12/29
-3%(0.97倍)
2001/12/26 vs 2000/12/28
-8%(0.92倍)
2002/12/30 vs 2001/12/26
-12%(0.88倍)
2003/12/29 vs 2002/12/30
24%(1.24倍)
2004/12/27 vs 2003/12/29
-3%(0.97倍)
2005/12/29 vs 2004/12/27
56%(1.56倍)
2006/12/29 vs 2005/12/29
6%(1.06倍)
2007/12/28 vs 2006/12/29
7%(1.07倍)
2008/12/30 vs 2007/12/28
-5%(0.95倍)
2009/12/29 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/29
-26%(0.74倍)
2011/12/28 vs 2010/12/30
16%(1.16倍)
2012/12/28 vs 2011/12/28
-14%(0.86倍)
2013/12/30 vs 2012/12/28
55%(1.55倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/29 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/29
1%(1.01倍)
2024/12/30 vs 2023/12/29
16%(1.16倍)
2025/07/04 vs 2024/12/30
-4%(0.96倍)
過去安値
294円(1983/07/25)
365%(4.65倍)
1,369円(7/4)