1869 名工建設
- 1869
- 2019/04/17
- 時価
- 285億円
- PER 予
- 8.32倍
- 2010年以降
- 4.84-17.72倍
（2010-2018年） - PBR
- 0.7倍
- 2010年以降
- 0.49-0.97倍
（2010-2018年） - 配当 予
- 1.71%
- ROE 予
- 8.44%
- ROA 予
- 3.41%
- 資料
- Link
株価チャート
株価
4/17
- 前日 (4/16)
- 1,050
- 始値
- 1,048
- 高値
- 1,055
- 安値
- 1,048
- 終値 +0.48%
- 1,055
- 出来高 +33.33%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,054 - 株価（25日）
移動平均値 - -1.03%
1,066 - 出来高（5日）
移動平均値 - -57.45%
940
2018/10/25～2019/04/17
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 04/17 | 1,048 | 1,055 | 1,048 | 1,055 | +0.48% | 400 | 285億4830万 | -1.03% | 8.32 | 0.7 |
| 04/16 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | 284億1300万 | -1.69% | 8.28 | 0.7 |
| 04/15 | 1,050 | 1,050 | 1,050 | 1,050 | -0.1% | 100 | 284億1300万 | -1.78% | 8.28 | 0.7 |
| 04/12 | 1,051 | 1,051 | 1,051 | 1,051 | -1.22% | 100 | 284億4006万 | -1.78% | 8.29 | 0.7 |
| 04/05 | 1,060 | 1,065 | 1,041 | 1,064 | +0.28% | 3,800 | 287億9184万 | -0.65% | 8.39 | 0.71 |
| 04/01 | 1,062 | 1,062 | 1,061 | 1,061 | -1.3% | 400 | 287億1066万 | -0.93% | 8.37 | 0.71 |
| 03/28 | 1,100 | 1,100 | 1,075 | 1,075 | -1.29% | 6,200 | 290億8950万 | +0.37% | 8.48 | 0.72 |
| 03/27 | 1,088 | 1,089 | 1,088 | 1,089 | +1.11% | 3,500 | 294億6834万 | +1.68% | 8.59 | 0.73 |
| 03/26 | 1,061 | 1,077 | 1,061 | 1,077 | +1.6% | 2,900 | 291億4362万 | +0.56% | 8.5 | 0.72 |
| 03/25 | 1,064 | 1,092 | 1,060 | 1,060 | -0.38% | 3,600 | 286億8360万 | -1.03% | 8.36 | 0.71 |
| 03/20 | 1,057 | 1,065 | 1,050 | 1,064 | +0.85% | 1,600 | 287億9184万 | -0.65% | 8.39 | 0.71 |
| 03/19 | 1,051 | 1,060 | 1,051 | 1,055 | -0.47% | 2,600 | 285億4830万 | -1.49% | 8.32 | 0.7 |
| 03/15 | 1,053 | 1,060 | 1,053 | 1,060 | +0.28% | 300 | 286億8360万 | -1.03% | 8.36 | 0.71 |
| 03/14 | 1,055 | 1,057 | 1,055 | 1,057 | -0.28% | 400 | 286億242万 | -1.31% | 8.34 | 0.7 |
| 03/13 | 1,058 | 1,060 | 1,058 | 1,060 | +0.57% | 200 | 286億8360万 | -1.12% | 8.36 | 0.71 |
| 03/12 | 1,055 | 1,055 | 1,054 | 1,054 | -0.66% | 700 | 285億2124万 | -1.77% | 8.31 | 0.7 |
| 03/08 | 1,059 | 1,061 | 1,059 | 1,061 | -1.21% | 200 | 287億1066万 | -1.21% | 8.37 | 0.71 |
| 03/07 | 1,074 | 1,074 | 1,074 | 1,074 | +0.37% | 100 | 290億6244万 | -0.09% | 8.47 | 0.72 |
| 03/06 | 1,070 | 1,070 | 1,070 | 1,070 | -0.37% | 800 | 289億5420万 | -0.56% | 8.44 | 0.71 |
| 03/05 | 1,074 | 1,074 | 1,074 | 1,074 | +0.37% | 100 | 290億6244万 | -0.28% | 8.47 | 0.72 |
| 03/04 | 1,074 | 1,074 | 1,051 | 1,070 | -0.65% | 1,400 | 289億5420万 | -0.65% | 8.44 | 0.71 |
| 03/01 | 1,077 | 1,077 | 1,077 | 1,077 | -0.28% | 100 | 291億4362万 | -0.09% | 8.5 | 0.72 |
| 02/28 | 1,071 | 1,080 | 1,071 | 1,080 | 0% | 1,000 | 292億2480万 | +0.09% | 8.52 | 0.72 |
| 02/27 | 1,080 | 1,080 | 1,080 | 1,080 | -0.83% | 5,500 | 292億2480万 | 0% | 8.52 | 0.72 |
| 02/26 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 7,400 | 294億6834万 | +0.74% | 8.59 | 0.73 |
| 02/25 | 1,084 | 1,089 | 1,076 | 1,089 | +0.46% | 4,300 | 294億6834万 | +0.74% | 8.59 | 0.73 |
| 02/22 | 1,080 | 1,084 | 1,079 | 1,084 | +0.84% | 1,800 | 293億3304万 | +0.28% | 8.55 | 0.72 |
| 02/21 | 1,075 | 1,075 | 1,075 | 1,075 | -0.37% | 400 | 290億8950万 | -0.56% | 8.48 | 0.72 |
| 02/20 | 1,065 | 1,079 | 1,065 | 1,079 | +1.41% | 2,200 | 291億9774万 | -0.28% | 8.51 | 0.72 |
| 02/19 | 1,070 | 1,070 | 1,030 | 1,064 | 0% | 5,100 | 287億9184万 | -1.75% | 8.39 | 0.71 |
| 02/18 | 1,064 | 1,064 | 1,064 | 1,064 | -0.28% | 100 | 287億9184万 | -1.94% | 8.39 | 0.71 |
| 02/15 | 1,070 | 1,070 | 1,067 | 1,067 | -1.2% | 300 | 288億7302万 | -1.84% | 8.42 | 0.71 |
| 02/14 | 1,060 | 1,080 | 1,060 | 1,080 | 0% | 1,100 | 292億2480万 | -0.83% | 8.52 | 0.72 |
| 02/13 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 1,100 | 292億2480万 | -0.92% | 8.52 | 0.72 |
| 02/08 | 1,060 | 1,060 | 1,060 | 1,060 | -0.47% | 100 | 286億8360万 | -2.66% | 8.36 | 0.71 |
| 02/07 | 1,053 | 1,065 | 1,053 | 1,065 | +0.38% | 2,200 | 288億1890万 | -2.29% | 8.4 | 0.71 |
| 02/06 | 1,061 | 1,061 | 1,061 | 1,061 | -0.93% | 100 | 287億1066万 | -2.75% | 8.37 | 0.71 |
| 02/05 | 1,051 | 1,071 | 1,051 | 1,071 | -0.65% | 1,100 | 289億8126万 | -2.01% | 8.45 | 0.71 |
| 02/04 | 1,054 | 1,078 | 1,053 | 1,078 | +0.28% | 300 | 291億7068万 | -1.46% | 8.5 | 0.72 |
| 02/01 | 1,072 | 1,075 | 1,070 | 1,075 | +0.28% | 1,500 | 290億8950万 | -1.74% | 8.48 | 0.72 |
| 01/31 | 1,100 | 1,100 | 1,072 | 1,072 | -2.55% | 900 | 290億832万 | -2.01% | 8.46 | 0.71 |
| 01/30 | 1,107 | 1,107 | 1,100 | 1,100 | +0.09% | 2,700 | 297億6600万 | +0.46% | 8.68 | 0.73 |
| 01/29 | 1,094 | 1,099 | 1,094 | 1,099 | +1.48% | 2,600 | 297億3894万 | +0.37% | 8.67 | 0.73 |
| 01/28 | 1,082 | 1,083 | 1,082 | 1,083 | +0.09% | 7,400 | 293億598万 | -1.1% | 8.54 | 0.72 |
| 01/25 | 1,095 | 1,095 | 1,082 | 1,082 | -1.64% | 3,700 | 292億7892万 | -1.28% | 8.54 | 0.72 |
| 01/24 | 1,104 | 1,110 | 1,100 | 1,100 | -0.27% | 5,200 | 297億6600万 | +0.18% | 8.68 | 0.73 |
| 01/23 | 1,100 | 1,119 | 1,100 | 1,103 | +0.27% | 2,200 | 298億4718万 | +0.36% | 8.7 | 0.73 |
| 01/22 | 1,100 | 1,100 | 1,100 | 1,100 | +0.55% | 200 | 297億6600万 | 0% | 8.68 | 0.73 |
| 01/21 | 1,094 | 1,094 | 1,094 | 1,094 | -0.45% | 200 | 296億364万 | -0.55% | 8.63 | 0.73 |
| 01/18 | 1,080 | 1,099 | 1,080 | 1,099 | +1.2% | 500 | 297億3894万 | -0.18% | 8.67 | 0.73 |
| 01/17 | 1,083 | 1,110 | 1,080 | 1,086 | +0.56% | 2,300 | 293億8716万 | -1.36% | 8.57 | 0.72 |
| 01/15 | 1,100 | 1,110 | 1,080 | 1,080 | -1.82% | 1,300 | 292億2480万 | -1.91% | 8.52 | 0.72 |
| 01/09 | 1,100 | 1,100 | 1,100 | 1,100 | -0.09% | 200 | 297億6600万 | -0.18% | 8.68 | 0.73 |
| 01/07 | 1,101 | 1,101 | 1,101 | 1,101 | -1.7% | 100 | 297億9306万 | -0.09% | 8.69 | 0.73 |
| 01/04 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 300 | 303億720万 | +1.54% | 8.84 | 0.75 |
| 2018 | ||||||||||
| 12/28 | 1,140 | 1,140 | 1,109 | 1,120 | -0.71% | 6,600 | 303億720万 | +1.63% | 8.84 | 0.75 |
| 12/27 | 1,116 | 1,130 | 1,116 | 1,128 | +2.17% | 8,500 | 305億2368万 | +2.45% | 8.9 | 0.75 |
| 12/26 | 1,055 | 1,104 | 1,055 | 1,104 | +4.64% | 12,000 | 298億7424万 | +0.36% | 8.71 | 0.74 |
| 12/25 | 1,015 | 1,055 | 993 | 1,055 | -1.86% | 5,100 | 285億4830万 | -4.09% | 8.32 | 0.7 |
| 12/21 | 1,070 | 1,083 | 1,050 | 1,075 | -1.92% | 4,200 | 290億8950万 | -2.45% | 8.48 | 0.72 |
| 12/20 | 1,080 | 1,099 | 1,080 | 1,096 | -0.18% | 4,000 | 296億5776万 | -0.63% | 8.65 | 0.73 |
| 12/19 | 1,080 | 1,098 | 1,080 | 1,098 | +0.46% | 800 | 297億1188万 | -0.45% | 8.66 | 0.73 |
| 12/18 | 1,066 | 1,094 | 1,065 | 1,093 | +1.58% | 1,000 | 295億7658万 | -0.91% | 8.62 | 0.73 |
| 12/17 | 1,072 | 1,088 | 1,070 | 1,076 | -1.19% | 5,200 | 291億1656万 | -2.54% | 8.49 | 0.72 |
| 12/14 | 1,088 | 1,089 | 1,088 | 1,089 | -0.09% | 200 | 294億6834万 | -1.45% | 8.59 | 0.73 |
| 12/13 | 1,081 | 1,097 | 1,081 | 1,090 | -0.64% | 1,300 | 294億9540万 | -1.45% | 8.6 | 0.73 |
| 12/12 | 1,097 | 1,097 | 1,097 | 1,097 | -0.27% | 100 | 296億8482万 | -0.81% | 8.65 | 0.73 |
| 12/11 | 1,110 | 1,110 | 1,096 | 1,100 | -0.9% | 27,900 | 297億6600万 | -0.54% | 8.68 | 0.73 |
| 12/10 | 1,101 | 1,119 | 1,098 | 1,110 | -1.6% | 1,200 | 300億3660万 | +0.27% | 8.76 | 0.74 |
| 12/07 | 1,123 | 1,128 | 1,117 | 1,128 | -0.53% | 2,100 | 305億2368万 | +1.9% | 8.9 | 0.75 |
| 12/06 | 1,101 | 1,134 | 1,100 | 1,134 | +1.43% | 3,700 | 306億8604万 | +2.44% | 8.95 | 0.76 |
| 12/05 | 1,102 | 1,118 | 1,102 | 1,118 | -0.09% | 500 | 302億5308万 | +0.99% | 8.82 | 0.74 |
| 12/04 | 1,108 | 1,120 | 1,108 | 1,119 | +1.73% | 1,700 | 302億8014万 | +0.99% | 8.83 | 0.75 |
| 12/03 | 1,098 | 1,100 | 1,093 | 1,100 | -0.36% | 8,500 | 297億6600万 | -0.9% | 8.68 | 0.73 |
| 11/30 | 1,088 | 1,104 | 1,088 | 1,104 | +0.36% | 300 | 298億7424万 | -0.63% | 8.71 | 0.74 |
| 11/29 | 1,100 | 1,100 | 1,100 | 1,100 | -0.54% | 1,600 | 297億6600万 | -0.9% | 8.68 | 0.73 |
| 11/28 | 1,100 | 1,107 | 1,081 | 1,106 | +0.55% | 1,800 | 299億2836万 | -0.36% | 8.73 | 0.74 |
| 11/27 | 1,118 | 1,130 | 1,097 | 1,100 | -0.54% | 5,800 | 297億6600万 | -0.81% | 8.68 | 0.73 |
| 11/26 | 1,103 | 1,108 | 1,103 | 1,106 | +0.27% | 5,000 | 299億2836万 | -0.18% | 8.73 | 0.74 |
| 11/22 | 1,095 | 1,103 | 1,095 | 1,103 | +0.73% | 4,300 | 298億4718万 | -0.36% | 8.7 | 0.73 |
| 11/21 | 1,081 | 1,095 | 1,080 | 1,095 | -0.45% | 1,800 | 296億3070万 | -1.08% | 8.64 | 0.73 |
| 11/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | 297億6600万 | -0.63% | 8.68 | 0.73 |
| 11/19 | 1,100 | 1,105 | 1,100 | 1,100 | -0.27% | 1,700 | 297億6600万 | -0.54% | 8.68 | 0.73 |
| 11/16 | 1,100 | 1,105 | 1,075 | 1,103 | 0% | 4,500 | 298億4718万 | -0.27% | 8.7 | 0.73 |
| 11/15 | 1,086 | 1,108 | 1,070 | 1,103 | +1.01% | 1,500 | 298億4718万 | -0.27% | 8.7 | 0.73 |
| 11/14 | 1,089 | 1,097 | 1,081 | 1,092 | -0.73% | 4,300 | 295億4952万 | -1.18% | 8.61 | 0.73 |
| 11/13 | 1,100 | 1,100 | 1,082 | 1,100 | -1.61% | 600 | 297億6600万 | -0.54% | 8.68 | 0.73 |
| 11/12 | 1,118 | 1,118 | 1,118 | 1,118 | +1.08% | 200 | 302億5308万 | +1.08% | 8.82 | 0.74 |
| 11/09 | 1,100 | 1,113 | 1,100 | 1,106 | -0.72% | 600 | 299億2836万 | 0% | 8.73 | 0.74 |
| 11/08 | 1,092 | 1,115 | 1,092 | 1,114 | +2.58% | 1,300 | 301億4484万 | +0.63% | 8.79 | 0.74 |
| 11/07 | 1,100 | 1,100 | 1,086 | 1,086 | -1.18% | 6,100 | 293億8716万 | -1.9% | 8.57 | 0.72 |
| 11/06 | 1,090 | 1,118 | 1,089 | 1,099 | -1.88% | 1,500 | 297億3894万 | -0.9% | 8.67 | 0.73 |
| 11/05 | 1,110 | 1,120 | 1,110 | 1,120 | -0.44% | 300 | 303億720万 | +0.9% | 8.84 | 0.75 |
| 11/02 | 1,113 | 1,125 | 1,113 | 1,125 | +1.08% | 200 | 304億4250万 | +1.44% | 8.87 | 0.75 |
| 11/01 | 1,105 | 1,113 | 1,105 | 1,113 | -3.55% | 600 | 301億1778万 | +0.45% | 8.78 | 0.74 |
| 10/31 | 1,116 | 1,155 | 1,080 | 1,154 | +0.7% | 12,100 | 312億2724万 | +3.96% | 9.1 | 0.77 |
| 10/30 | 1,143 | 1,147 | 1,065 | 1,146 | -0.17% | 10,100 | 310億1076万 | +3.43% | 9.04 | 0.76 |
| 10/29 | 1,134 | 1,149 | 1,134 | 1,148 | +2.32% | 5,000 | 310億6488万 | +3.7% | 9.06 | 0.76 |
| 10/26 | 1,090 | 1,122 | 1,090 | 1,122 | +2.94% | 9,000 | 303億6132万 | +1.54% | 8.85 | 0.75 |
| 10/25 | 1,090 | 1,090 | 1,052 | 1,090 | 0% | 3,800 | 294億9540万 | -1.27% | 8.6 | 0.73 |
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 | |
| 2010年 3月期 | 660 7/9 | 515 10/29 | 33,000 12/16 | - | - | +12.5% 7/8 | -8.77% 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 | +6.36% 7/5 | -9.72% 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 | +6.56% 1/4 | -5.42% 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 | +12.08% 1/30 | -8.99% 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 | +25.71% 9/13 | -6.1% 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 | +15.7% 8/28 | -5.84% 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 | +10.18% 2/2 | -5.9% 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 | +6.85% 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 | +14.52% 9/29 | -4.26% 2/15 |
| 最新 | 1,055 2019/4/17 | 400 | 285億4830万 | -1.03% 1,066 | |||
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）
- 2019/04/17 vs 2018/12/28
- -6%（0.94倍）
- 過去安値
294円（1983/07/25） - 258%（3.58倍）
1,055円（4/17）