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PERPBR
2019
04/171,0481,0551,0481,055+0.48%400285億4830万-1.03%8.320.7
04/161,0501,0501,0501,0500%300284億1300万-1.69%8.280.7
04/151,0501,0501,0501,050-0.1%100284億1300万-1.78%8.280.7
04/121,0511,0511,0511,051-1.22%100284億4006万-1.78%8.290.7
04/051,0601,0651,0411,064+0.28%3,800287億9184万-0.65%8.390.71
04/011,0621,0621,0611,061-1.3%400287億1066万-0.93%8.370.71
03/281,1001,1001,0751,075-1.29%6,200290億8950万+0.37%8.480.72
03/271,0881,0891,0881,089+1.11%3,500294億6834万+1.68%8.590.73
03/261,0611,0771,0611,077+1.6%2,900291億4362万+0.56%8.50.72
03/251,0641,0921,0601,060-0.38%3,600286億8360万-1.03%8.360.71
03/201,0571,0651,0501,064+0.85%1,600287億9184万-0.65%8.390.71
03/191,0511,0601,0511,055-0.47%2,600285億4830万-1.49%8.320.7
03/151,0531,0601,0531,060+0.28%300286億8360万-1.03%8.360.71
03/141,0551,0571,0551,057-0.28%400286億242万-1.31%8.340.7
03/131,0581,0601,0581,060+0.57%200286億8360万-1.12%8.360.71
03/121,0551,0551,0541,054-0.66%700285億2124万-1.77%8.310.7
03/081,0591,0611,0591,061-1.21%200287億1066万-1.21%8.370.71
03/071,0741,0741,0741,074+0.37%100290億6244万-0.09%8.470.72
03/061,0701,0701,0701,070-0.37%800289億5420万-0.56%8.440.71
03/051,0741,0741,0741,074+0.37%100290億6244万-0.28%8.470.72
03/041,0741,0741,0511,070-0.65%1,400289億5420万-0.65%8.440.71
03/011,0771,0771,0771,077-0.28%100291億4362万-0.09%8.50.72
02/281,0711,0801,0711,0800%1,000292億2480万+0.09%8.520.72
02/271,0801,0801,0801,080-0.83%5,500292億2480万0%8.520.72
02/261,0891,0891,0891,0890%7,400294億6834万+0.74%8.590.73
02/251,0841,0891,0761,089+0.46%4,300294億6834万+0.74%8.590.73
02/221,0801,0841,0791,084+0.84%1,800293億3304万+0.28%8.550.72
02/211,0751,0751,0751,075-0.37%400290億8950万-0.56%8.480.72
02/201,0651,0791,0651,079+1.41%2,200291億9774万-0.28%8.510.72
02/191,0701,0701,0301,0640%5,100287億9184万-1.75%8.390.71
02/181,0641,0641,0641,064-0.28%100287億9184万-1.94%8.390.71
02/151,0701,0701,0671,067-1.2%300288億7302万-1.84%8.420.71
02/141,0601,0801,0601,0800%1,100292億2480万-0.83%8.520.72
02/131,0601,0801,0601,080+1.89%1,100292億2480万-0.92%8.520.72
02/081,0601,0601,0601,060-0.47%100286億8360万-2.66%8.360.71
02/071,0531,0651,0531,065+0.38%2,200288億1890万-2.29%8.40.71
02/061,0611,0611,0611,061-0.93%100287億1066万-2.75%8.370.71
02/051,0511,0711,0511,071-0.65%1,100289億8126万-2.01%8.450.71
02/041,0541,0781,0531,078+0.28%300291億7068万-1.46%8.50.72
02/011,0721,0751,0701,075+0.28%1,500290億8950万-1.74%8.480.72
01/311,1001,1001,0721,072-2.55%900290億832万-2.01%8.460.71
01/301,1071,1071,1001,100+0.09%2,700297億6600万+0.46%8.680.73
01/291,0941,0991,0941,099+1.48%2,600297億3894万+0.37%8.670.73
01/281,0821,0831,0821,083+0.09%7,400293億598万-1.1%8.540.72
01/251,0951,0951,0821,082-1.64%3,700292億7892万-1.28%8.540.72
01/241,1041,1101,1001,100-0.27%5,200297億6600万+0.18%8.680.73
01/231,1001,1191,1001,103+0.27%2,200298億4718万+0.36%8.70.73
01/221,1001,1001,1001,100+0.55%200297億6600万0%8.680.73
01/211,0941,0941,0941,094-0.45%200296億364万-0.55%8.630.73
01/181,0801,0991,0801,099+1.2%500297億3894万-0.18%8.670.73
01/171,0831,1101,0801,086+0.56%2,300293億8716万-1.36%8.570.72
01/151,1001,1101,0801,080-1.82%1,300292億2480万-1.91%8.520.72
01/091,1001,1001,1001,100-0.09%200297億6600万-0.18%8.680.73
01/071,1011,1011,1011,101-1.7%100297億9306万-0.09%8.690.73
01/041,1201,1201,1201,1200%300303億720万+1.54%8.840.75
2018
12/281,1401,1401,1091,120-0.71%6,600303億720万+1.63%8.840.75
12/271,1161,1301,1161,128+2.17%8,500305億2368万+2.45%8.90.75
12/261,0551,1041,0551,104+4.64%12,000298億7424万+0.36%8.710.74
12/251,0151,0559931,055-1.86%5,100285億4830万-4.09%8.320.7
12/211,0701,0831,0501,075-1.92%4,200290億8950万-2.45%8.480.72
12/201,0801,0991,0801,096-0.18%4,000296億5776万-0.63%8.650.73
12/191,0801,0981,0801,098+0.46%800297億1188万-0.45%8.660.73
12/181,0661,0941,0651,093+1.58%1,000295億7658万-0.91%8.620.73
12/171,0721,0881,0701,076-1.19%5,200291億1656万-2.54%8.490.72
12/141,0881,0891,0881,089-0.09%200294億6834万-1.45%8.590.73
12/131,0811,0971,0811,090-0.64%1,300294億9540万-1.45%8.60.73
12/121,0971,0971,0971,097-0.27%100296億8482万-0.81%8.650.73
12/111,1101,1101,0961,100-0.9%27,900297億6600万-0.54%8.680.73
12/101,1011,1191,0981,110-1.6%1,200300億3660万+0.27%8.760.74
12/071,1231,1281,1171,128-0.53%2,100305億2368万+1.9%8.90.75
12/061,1011,1341,1001,134+1.43%3,700306億8604万+2.44%8.950.76
12/051,1021,1181,1021,118-0.09%500302億5308万+0.99%8.820.74
12/041,1081,1201,1081,119+1.73%1,700302億8014万+0.99%8.830.75
12/031,0981,1001,0931,100-0.36%8,500297億6600万-0.9%8.680.73
11/301,0881,1041,0881,104+0.36%300298億7424万-0.63%8.710.74
11/291,1001,1001,1001,100-0.54%1,600297億6600万-0.9%8.680.73
11/281,1001,1071,0811,106+0.55%1,800299億2836万-0.36%8.730.74
11/271,1181,1301,0971,100-0.54%5,800297億6600万-0.81%8.680.73
11/261,1031,1081,1031,106+0.27%5,000299億2836万-0.18%8.730.74
11/221,0951,1031,0951,103+0.73%4,300298億4718万-0.36%8.70.73
11/211,0811,0951,0801,095-0.45%1,800296億3070万-1.08%8.640.73
11/201,1001,1001,1001,1000%100297億6600万-0.63%8.680.73
11/191,1001,1051,1001,100-0.27%1,700297億6600万-0.54%8.680.73
11/161,1001,1051,0751,1030%4,500298億4718万-0.27%8.70.73
11/151,0861,1081,0701,103+1.01%1,500298億4718万-0.27%8.70.73
11/141,0891,0971,0811,092-0.73%4,300295億4952万-1.18%8.610.73
11/131,1001,1001,0821,100-1.61%600297億6600万-0.54%8.680.73
11/121,1181,1181,1181,118+1.08%200302億5308万+1.08%8.820.74
11/091,1001,1131,1001,106-0.72%600299億2836万0%8.730.74
11/081,0921,1151,0921,114+2.58%1,300301億4484万+0.63%8.790.74
11/071,1001,1001,0861,086-1.18%6,100293億8716万-1.9%8.570.72
11/061,0901,1181,0891,099-1.88%1,500297億3894万-0.9%8.670.73
11/051,1101,1201,1101,120-0.44%300303億720万+0.9%8.840.75
11/021,1131,1251,1131,125+1.08%200304億4250万+1.44%8.870.75
11/011,1051,1131,1051,113-3.55%600301億1778万+0.45%8.780.74
10/311,1161,1551,0801,154+0.7%12,100312億2724万+3.96%9.10.77
10/301,1431,1471,0651,146-0.17%10,100310億1076万+3.43%9.040.76
10/291,1341,1491,1341,148+2.32%5,000310億6488万+3.7%9.060.76
10/261,0901,1221,0901,122+2.94%9,000303億6132万+1.54%8.850.75
10/251,0901,0901,0521,0900%3,800294億9540万-1.27%8.60.73

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
400285億4830万-1.03%
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)