1869 名工建設

1869
2018/09/18
時価
298億円
PER 予
10.13倍
2010年以降
5.55-17.82倍
(2010-2018年)
PBR
0.77倍
2010年以降
0.52-1.07倍
(2010-2018年)
配当 予
1.63%
ROE 予
7.6%
ROA 予
3.3%
Link

株価チャート

株価

9/19

前日 (9/18)
1,103
始値
1,102
高値
1,102
安値
1,102
終値 -0.09%
1,102
出来高 -98.04%
100

乖離率

株価(5日)
移動平均値
+0.27%
1,099
株価(25日)
移動平均値
+0.73%
1,094
出来高(5日)
移動平均値
-96.55%
2,900

2018/04/25~2018/09/19

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
2018
09/191,1021,1021,1021,102-0.09%100298億2012万+0.73%10.120.77
09/181,0831,1031,0701,103-0.09%5,100298億4718万+0.73%10.130.77
09/141,1041,1041,0901,104+0.36%500298億7424万+0.82%10.130.77
09/131,0861,1051,0771,100+1.38%7,100297億6600万+0.36%10.10.77
09/121,1001,1021,0851,085-1.36%1,700293億6010万-1.09%9.960.76
09/111,1041,1041,1001,100-0.36%500297億6600万+0.18%10.10.77
09/101,1041,1041,1041,1040%200298億7424万+0.45%10.130.77
09/071,0851,1071,0851,104+0.36%3,200298億7424万+0.36%10.130.77
09/061,0851,1001,0841,100+1.1%7,100297億6600万-0.09%10.10.77
09/051,0981,0981,0851,088-1%1,300294億4128万-1.27%9.990.76
09/041,0821,1081,0651,099+1.85%4,200297億3894万-0.45%10.090.77
09/031,0531,0791,0511,079+1.31%500291億9774万-2.53%9.90.75
08/311,0811,0861,0401,065-2.02%4,400288億1890万-4.23%9.780.74
08/301,0881,0881,0871,087+1.21%800294億1422万-2.6%9.980.76
08/291,0751,0841,0731,074+0.09%700290億6244万-4.11%9.860.75
08/281,0711,0881,0691,073-0.56%1,500290億3538万-4.45%9.850.75
08/271,0831,0851,0701,079-0.37%17,700291億9774万-4.09%9.90.75
08/241,0801,0851,0701,083+0.28%6,800293億598万-3.9%9.940.76
08/231,0781,1071,0051,080-2.53%57,100292億2480万-4.26%9.910.75
08/221,1051,1181,1041,108+0.54%2,100299億8248万-1.95%10.170.77
08/211,1111,1211,1011,102+0.18%1,200298億2012万-2.48%10.120.77
08/201,1001,1191,1001,100-0.27%1,800297億6600万-2.65%10.10.77
08/171,1341,1341,1031,103-1.96%300298億4718万-2.39%10.130.77
08/161,1031,1331,0961,125+1.9%4,600304億4250万-0.44%10.330.79
08/151,1031,1331,1031,104-0.99%1,200298億7424万-2.21%10.130.77
08/141,1251,1421,1031,115-0.36%1,600301億7190万-1.24%10.240.78
08/131,1081,1231,1001,119-0.44%4,500302億8014万-0.8%10.270.78
08/101,1241,1241,1241,1240%100304億1544万-0.35%10.320.78
08/091,1141,1251,1081,124+0.9%2,100304億1544万-0.27%10.320.78
08/081,1031,1491,1031,114-0.09%2,500301億4484万-1.24%10.230.78
08/071,1221,1301,1151,115-0.8%1,300301億7190万-1.33%10.240.78
08/061,1321,1541,1241,124-0.71%900304億1544万-0.88%10.320.78
08/031,1441,1581,1301,132-1.14%6,200306億3192万-0.35%10.390.79
08/021,1331,1761,1331,145+0.97%1,000309億8370万+0.7%10.510.8
08/011,1301,1601,1301,134-3.82%1,300306億8604万-0.26%10.410.79
07/311,1501,1791,1501,179-0.08%200319億374万+3.6%10.820.82
07/301,2001,2001,1701,180+0.85%1,200319億3080万+3.87%10.830.82
07/271,2001,2061,1331,170-1.52%20,800316億6020万+3.08%10.740.82
07/261,1591,1881,1591,188+2.5%13,400321億4728万+4.76%10.910.83
07/251,1301,1691,1181,159+2.57%9,100313億6254万+2.2%10.640.81
07/241,1131,1301,1121,130+1.25%1,800305億7780万-0.35%10.370.79
07/231,1031,1161,1031,1160%1,200301億9896万-1.67%10.240.78
07/201,1181,1181,1021,1160%400301億9896万-1.85%10.240.78
07/191,1121,1161,0991,116+0.72%3,800301億9896万-2.11%10.240.78
07/181,1101,1101,1021,108-0.18%400299億8248万-2.98%10.170.77
07/171,0981,1101,0981,110+0.54%800300億3660万-3.06%10.190.77
07/131,0921,1041,0781,104+1.1%6,800298億7424万-3.75%10.130.77
07/121,0851,1021,0851,092-1.18%300295億4952万-5.04%10.020.76
07/111,1011,1051,0771,105+0.36%3,100299億130万-4.08%10.140.77
07/101,1011,1331,1011,101+0.09%2,700297億9306万-4.59%10.110.77
07/091,1091,1201,0901,100-0.81%2,100297億6600万-4.84%10.10.77
07/061,1131,1161,1021,109-0.36%3,200300億954万-4.31%10.180.77
07/051,1381,1421,1061,113-2.71%3,400301億1778万-4.13%10.220.78
07/041,1711,1711,1381,144-2.22%5,100309億5664万-1.55%10.50.8
07/031,2151,2151,1511,170-3.07%37,700316億6020万+0.6%10.740.82
07/021,1801,2081,1801,207+2.29%15,900326億6142万+3.78%11.080.84
06/291,1421,1871,1391,180+2.52%13,400319億3080万+1.72%10.830.82
06/281,1381,1511,1361,151+0.7%3,400311億4606万-0.69%10.570.8
06/261,1511,1671,1431,143-0.61%25,100309億2958万-1.38%10.490.8
06/251,1551,1631,1341,150+0.09%4,400311億1900万-0.86%10.560.8
06/221,1551,1551,1491,1490%1,600310億9194万-0.95%10.550.8
06/211,1511,1611,1491,149-0.17%400310億9194万-0.95%10.550.8
06/201,1511,1511,1511,151-1.2%100311億4606万-0.78%10.570.8
06/191,1641,1651,1401,1650%9,500315億2490万+0.43%10.690.81
06/181,1541,1651,1531,165+0.09%1,000315億2490万+0.43%10.690.81
06/151,1711,1781,1501,164-0.94%13,600314億9784万+0.26%10.690.81
06/141,1701,1751,1701,1750%700317億9550万+1.29%10.790.82
06/131,1751,1751,1611,1750%1,100317億9550万+1.29%10.790.82
06/121,1751,1751,1751,175+0.34%3,500317億9550万+1.29%10.790.82
06/111,1501,1711,1501,171+0.43%5,200316億8726万+0.86%10.750.82
06/081,1501,1661,1501,166-0.17%3,300315億5196万+0.26%10.70.81
06/071,1681,1681,1561,168+0.52%1,200316億608万+0.26%10.720.82
06/061,1501,1621,1501,162+0.61%3,100314億4372万-0.43%10.670.81
06/051,1601,1601,1551,155+0.26%1,000312億5430万-1.28%10.60.81
06/041,1551,1631,1411,152-1.87%4,000311億7312万-1.71%10.580.8
06/011,1581,1741,1451,174+2.09%2,700317億6844万+0.09%10.780.82
05/311,1401,1601,1401,150+0.88%5,900311億1900万-1.96%10.560.8
05/301,1461,1741,1401,140-2.98%2,700308億4840万-2.81%10.460.8
05/291,1801,1831,1531,175+0.6%15,700317億9550万+0.09%10.790.82
05/281,1341,1691,1341,168+3.27%11,500316億608万-0.43%10.720.82
05/251,1401,1571,1301,131-0.79%8,800306億486万-3.66%10.380.79
05/241,1501,1701,1331,140-0.87%9,200308億4840万-3.14%10.460.8
05/231,1661,1741,1351,150-1.63%7,700311億1900万-2.38%10.560.8
05/221,1591,1691,1401,169+1.21%6,500316億3314万-0.85%10.730.82
05/211,1421,1551,1251,155-0.43%7,100312億5430万-1.95%10.60.81
05/181,1401,1601,1331,160+1.67%2,200313億8960万-1.61%10.650.81
05/171,1401,1551,1301,141-0.78%2,400308億7546万-3.14%10.470.8
05/161,1211,1551,1201,150-2.21%9,700311億1900万-2.46%10.560.8
05/151,1551,1761,1551,176-0.34%1,900318億2256万-0.17%10.80.82
05/141,1441,1801,1311,180+2.79%2,100319億3080万+0.25%10.830.82
05/111,1601,2001,1001,148-1.96%38,100310億6488万-2.38%10.540.8
05/101,1781,1981,1611,171-0.59%10,100316億8726万-0.34%10.750.82
05/091,1901,1901,1631,178-1.51%6,300318億7668万+0.34%10.810.82
05/081,1851,2071,1821,196-1.16%3,200323億6376万+1.96%10.980.83
05/071,2001,2301,1551,210-1.63%7,200327億4260万+3.42%11.110.84
05/021,2251,2301,2251,230+0.82%200332億8380万+5.58%11.290.86
05/011,2501,2501,1901,220-0.81%18,200330億1320万+4.99%11.20.85
04/271,2001,2301,1861,230+2.5%4,800332億8380万+6.31%11.290.86
04/261,1721,2001,1651,200+2.39%26,000324億7200万+4.26%11.020.84
04/251,1751,1751,1571,172-0.42%5,200317億1432万+2.18%10.760.82

年初来

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
1983351
405
12/28
294
340
7/25
218,295
189,000
6/28
--+4.22%
8/24
-3.8%
3/1
1984372
430
9/5

430
9/4
325
375
3/15

375
2/23
69,300
60,000
11/20
--+5.43%
6/26
-1.89%
7/31
1985366
423
2/7
323
373
11/6
57,750
50,000
1/4
--+2.66%
6/11

5/27
-5.01%
7/25
1986452
522
9/5
333
385
2/12
229,845
199,000
2/12
--+9.78%
6/19
-11.03%
11/17
1987550
635
9/2
369
426
1/20
174,405
151,000
2/18
--+18.53%
4/8
-9.39%
10/21
1988781
859
12/28
473
546
2/12
128,205
111,000
4/19
--+18.14%
12/23
-14.78%
10/4
19891,355
1,490
6/29
718
790
1/31

790
1/26
74,800
68,000
6/28
--+38.03%
6/28
-8.64%
7/21
19901,682
1,850
7/24

1,850
7/20

他2件
1,136
1,250
4/13

1,250
4/6

他2件
525,800
478,000
9/12
--+16.55%
7/20
-14.39%
8/24
19911,500
1,650
5/10
1,027
1,130
12/26

1,130
12/25
62,700
57,000
5/10
--+9.64%
11/6
-14.61%
1/21
19921,055
1,160
1/27

1,160
1/6
768
845
8/12

845
5/12
56,100
51,000
3/4
--+5.47%
9/7
-15.39%
5/12
19931,100
1,210
5/21

1,210
5/20
782
860
12/14

860
1/26

他3件
114,400
104,000
5/20
--+22.28%
4/2
-13.61%
12/14
19941,018
1,120
7/8
691
760
12/29

760
12/21
45,100
41,000
7/7
--+11.11%
7/7
-16.05%
12/21
1995773
850
12/29

850
12/28
627
690
7/11

690
7/5

他5件
501,600
456,000
2/16
--+13.3%
12/26
-9.91%
1/4
1996773
850
5/27

850
5/24

他2件
600
661
11/26

660
11/25
881,100
801,000
2/2
--+9.04%
1/4
-14.77%
11/25
1997685
754
6/13
409
450
12/16
550,000
500,000
9/19

500,000
9/18
--+6.96%
6/16
-15.93%
9/30
1998455
500
4/27

500
4/24

他4件
400
440
12/15

440
12/3

他2件
57,200
52,000
7/3
--+4.25%
4/6
-7.24%
5/22
1999436
480
12/29
346
381
12/2
111,100
101,000
3/1
--+14.85%
12/24
-11.3%
9/16
2000455
500
3/3

500
2/3

他4件
391
430
5/30

430
5/26

他2件
42,900
39,000
7/4
--+17.49%
1/11
-7.59%
5/25
2001455
500
5/23
364
400
4/26

400
4/25
53,900
49,000
12/12
--+10.86%
5/23
-10.65%
4/25
2002409
450
1/31
316
348
12/26

348
12/25
119,900
109,000
11/29
--+4.09%
1/31
-12.57%
9/5
2003426
469
11/26

469
11/20

他6件
350
385
1/7
48,400
44,000
7/16
--+9.4%
1/30
-6%
9/16

9/11
2004477
525
3/26

525
3/24
405
445
9/24

445
9/17

他5件
48,400
44,000
7/6
--+12.3%
3/24
-5.08%
5/20
2005660
9/15

8/1
412
453
1/5
43,000
8/26
--+22.45%
7/1
-6.33%
5/26
2006720
12/26

12/25

他3件
569
6/29
41,000
7/3
--+11.35%
12/19
-7.62%
6/16
2007730
12/28

8/8
641
4/9
32,000
7/5
--+6.12%
1/25
-5.39%
2/16
2008724
1/7

1/4
385
10/21
33,000
7/7
--+33.07%
12/26
-38.76%
10/21
2009695
1/5
515
10/29
33,000
12/16
--+27.29%
1/5
-8.77%
8/17
2010570
1/25

1/22

他3件
437
12/28

12/27
220,000
12/21
-118億2522万+6.36%
7/5
-8.39%
12/28
2011517
12/28
418
3/17
46,000
7/4
139億9002万113億1108万+6.38%
12/28
-9.72%
3/17
2012520
1/4
409
11/14
51,000
7/4
140億7120万110億6754万+7.08%
12/21
-8.99%
6/22
2013700
12/30
441
1/9
84,000
9/19
189億4200万119億3346万+25.71%
9/13
-6.1%
10/17
2014997
9/1
650
6/18
77,000
10/24

1/7
269億7882万175億8900万+15.99%
1/7
-5.84%
10/21
2015880
12/15
731
8/25
42,800
9/18
238億1280万197億8086万+7.21%
4/28
-4.51%
3/12
2016920
2/2
731
6/24
30,500
1/26
248億9520万197億8086万+10.18%
2/2
-5.9%
1/20
20171,150
11/9
770
1/24

1/16
51,200
7/26
311億1900万208億3620万+14.52%
9/29
-2.07%
5/24
20181,250
5/1
1,005
8/23
58,100
1/15
338億2500万271億9530万+10.47%
2/2
-5.04%
7/12
最新1,102
2018/9/19
100298億2012万+0.73%
1,094

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)
2018/09/19 vs 2017/12/29
2%(1.02倍)
過去安値
294円(1983/07/25)
274%(3.74倍)
1,102円(9/19)