1869 名工建設

1869
2019/01/22
時価
297億円
PER 予
10.1倍
2010年以降
4.84-17.72倍
(2010-2018年)
PBR
0.76倍
2010年以降
0.49-0.97倍
(2010-2018年)
配当 予
1.64%
ROE 予
7.49%
ROA 予
3.1%
資料
Link

株価チャート

株価

1/22

前日 (1/21)
1,094
始値
1,100
高値
1,100
安値
1,100
終値 +0.55%
1,100
出来高 ±0%
200

乖離率

株価(5日)
移動平均値
+0.73%
1,092
株価(25日)
移動平均値
0%
1,100
出来高(5日)
移動平均値
-77.78%
900

2018/08/16~2019/01/22

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
01/221,1001,1001,1001,100+0.55%200297億6600万0%10.10.76
01/211,0941,0941,0941,094-0.45%200296億364万-0.55%10.040.75
01/181,0801,0991,0801,099+1.2%500297億3894万-0.18%10.090.76
01/171,0831,1101,0801,086+0.56%2,300293億8716万-1.36%9.970.75
01/151,1001,1101,0801,080-1.82%1,300292億2480万-1.91%9.910.74
01/091,1001,1001,1001,100-0.09%200297億6600万-0.18%10.10.76
01/071,1011,1011,1011,101-1.7%100297億9306万-0.09%10.110.76
01/041,1201,1201,1201,1200%300303億720万+1.54%10.280.77
2018
12/281,1401,1401,1091,120-0.71%6,600303億720万+1.63%10.280.77
12/271,1161,1301,1161,128+2.17%8,500305億2368万+2.45%10.350.78
12/261,0551,1041,0551,104+4.64%12,000298億7424万+0.36%10.130.76
12/251,0151,0559931,055-1.86%5,100285億4830万-4.09%9.680.73
12/211,0701,0831,0501,075-1.92%4,200290億8950万-2.45%9.870.74
12/201,0801,0991,0801,096-0.18%4,000296億5776万-0.63%10.060.75
12/191,0801,0981,0801,098+0.46%800297億1188万-0.45%10.080.75
12/181,0661,0941,0651,093+1.58%1,000295億7658万-0.91%10.030.75
12/171,0721,0881,0701,076-1.19%5,200291億1656万-2.54%9.880.74
12/141,0881,0891,0881,089-0.09%200294億6834万-1.45%100.75
12/131,0811,0971,0811,090-0.64%1,300294億9540万-1.45%10.010.75
12/121,0971,0971,0971,097-0.27%100296億8482万-0.81%10.070.75
12/111,1101,1101,0961,100-0.9%27,900297億6600万-0.54%10.10.76
12/101,1011,1191,0981,110-1.6%1,200300億3660万+0.27%10.190.76
12/071,1231,1281,1171,128-0.53%2,100305億2368万+1.9%10.350.78
12/061,1011,1341,1001,134+1.43%3,700306億8604万+2.44%10.410.78
12/051,1021,1181,1021,118-0.09%500302億5308万+0.99%10.260.77
12/041,1081,1201,1081,119+1.73%1,700302億8014万+0.99%10.270.77
12/031,0981,1001,0931,100-0.36%8,500297億6600万-0.9%10.10.76
11/301,0881,1041,0881,104+0.36%300298億7424万-0.63%10.130.76
11/291,1001,1001,1001,100-0.54%1,600297億6600万-0.9%10.10.76
11/281,1001,1071,0811,106+0.55%1,800299億2836万-0.36%10.150.76
11/271,1181,1301,0971,100-0.54%5,800297億6600万-0.81%10.10.76
11/261,1031,1081,1031,106+0.27%5,000299億2836万-0.18%10.150.76
11/221,0951,1031,0951,103+0.73%4,300298億4718万-0.36%10.130.76
11/211,0811,0951,0801,095-0.45%1,800296億3070万-1.08%10.050.75
11/201,1001,1001,1001,1000%100297億6600万-0.63%10.10.76
11/191,1001,1051,1001,100-0.27%1,700297億6600万-0.54%10.10.76
11/161,1001,1051,0751,1030%4,500298億4718万-0.27%10.130.76
11/151,0861,1081,0701,103+1.01%1,500298億4718万-0.27%10.130.76
11/141,0891,0971,0811,092-0.73%4,300295億4952万-1.18%10.020.75
11/131,1001,1001,0821,100-1.61%600297億6600万-0.54%10.10.76
11/121,1181,1181,1181,118+1.08%200302億5308万+1.08%10.260.77
11/091,1001,1131,1001,106-0.72%600299億2836万0%10.150.76
11/081,0921,1151,0921,114+2.58%1,300301億4484万+0.63%10.230.77
11/071,1001,1001,0861,086-1.18%6,100293億8716万-1.9%9.970.75
11/061,0901,1181,0891,099-1.88%1,500297億3894万-0.9%10.090.76
11/051,1101,1201,1101,120-0.44%300303億720万+0.9%10.280.77
11/021,1131,1251,1131,125+1.08%200304億4250万+1.44%10.330.77
11/011,1051,1131,1051,113-3.55%600301億1778万+0.45%10.220.77
10/311,1161,1551,0801,154+0.7%12,100312億2724万+3.96%10.590.79
10/301,1431,1471,0651,146-0.17%10,100310億1076万+3.43%10.520.79
10/291,1341,1491,1341,148+2.32%5,000310億6488万+3.7%10.540.79
10/261,0901,1221,0901,122+2.94%9,000303億6132万+1.54%10.30.77
10/251,0901,0901,0521,0900%3,800294億9540万-1.27%10.010.75
10/241,0901,0901,0901,090-0.37%100294億9540万-1.27%10.010.75
10/231,0791,1091,0791,094+1.39%1,500296億364万-1%10.040.75
10/221,0841,1001,0741,0790%5,000291億9774万-2.35%9.90.74
10/191,0811,0981,0791,079-1.73%300291億9774万-2.44%9.90.74
10/181,0821,0991,0741,0980%2,300297億1188万-0.72%10.080.75
10/171,0791,0991,0701,098+1.39%3,300297億1188万-0.81%10.080.75
10/161,0831,0981,0701,0830%2,700293億598万-2.17%9.940.74
10/151,0901,0991,0821,083-1.55%800293億598万-2.26%9.940.74
10/121,0901,1181,0811,100+0.46%2,000297億6600万-0.72%10.10.76
10/111,0981,0981,0841,095-0.45%2,100296億3070万-1.17%10.050.75
10/101,1001,1021,0951,100-1.87%700297億6600万-0.63%10.10.76
10/091,1001,1211,0881,121+0.54%1,500303億3426万+1.36%10.290.77
10/051,1151,1151,1151,115-0.71%300301億7190万+1%10.240.77
10/041,1231,1231,1231,123-0.18%100303億8838万+1.81%10.310.77
10/031,1251,1251,1251,125-0.09%100304億4250万+2.18%10.330.77
10/021,1261,1261,1261,126-0.18%100304億6956万+2.46%10.340.77
10/011,1291,1291,1281,128+2.55%700305億2368万+2.83%10.350.78
09/281,0961,1001,0961,1000%700297億6600万+0.46%10.10.76
09/271,1601,1601,0901,100-4.35%11,900297億6600万+0.46%10.10.76
09/261,1101,1651,1101,150+3.6%9,600311億1900万+4.93%10.560.79
09/251,1081,1101,0931,110+0.18%6,600300億3660万+1.46%10.190.76
09/211,1021,1081,1021,108+0.54%500299億8248万+1.37%10.170.76
09/201,1021,1081,0711,1020%5,600298億2012万+0.73%10.120.76
09/191,1021,1021,1021,102-0.09%100298億2012万+0.73%10.120.76
09/181,0831,1031,0701,103-0.09%5,100298億4718万+0.73%10.130.76
09/141,1041,1041,0901,104+0.36%500298億7424万+0.82%10.130.76
09/131,0861,1051,0771,100+1.38%7,100297億6600万+0.36%10.10.76
09/121,1001,1021,0851,085-1.36%1,700293億6010万-1.09%9.960.75
09/111,1041,1041,1001,100-0.36%500297億6600万+0.18%10.10.76
09/101,1041,1041,1041,1040%200298億7424万+0.45%10.130.76
09/071,0851,1071,0851,104+0.36%3,200298億7424万+0.36%10.130.76
09/061,0851,1001,0841,100+1.1%7,100297億6600万-0.09%10.10.76
09/051,0981,0981,0851,088-1%1,300294億4128万-1.27%9.990.75
09/041,0821,1081,0651,099+1.85%4,200297億3894万-0.45%10.090.76
09/031,0531,0791,0511,079+1.31%500291億9774万-2.53%9.90.74
08/311,0811,0861,0401,065-2.02%4,400288億1890万-4.23%9.780.73
08/301,0881,0881,0871,087+1.21%800294億1422万-2.6%9.980.75
08/291,0751,0841,0731,074+0.09%700290億6244万-4.11%9.860.74
08/281,0711,0881,0691,073-0.56%1,500290億3538万-4.45%9.850.74
08/271,0831,0851,0701,079-0.37%17,700291億9774万-4.09%9.90.74
08/241,0801,0851,0701,083+0.28%6,800293億598万-3.9%9.940.74
08/231,0781,1071,0051,080-2.53%57,100292億2480万-4.26%9.910.74
08/221,1051,1181,1041,108+0.54%2,100299億8248万-1.95%10.170.76
08/211,1111,1211,1011,102+0.18%1,200298億2012万-2.48%10.120.76
08/201,1001,1191,1001,100-0.27%1,800297億6600万-2.65%10.10.76
08/171,1341,1341,1031,103-1.96%300298億4718万-2.39%10.130.76
08/161,1031,1331,0961,125+1.9%4,600304億4250万-0.44%10.330.77

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1,100
2019/1/22
200297億6600万0%
1,100

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)
2019/01/22 vs 2018/12/28
-2%(0.98倍)
過去安値
294円(1983/07/25)
274%(3.74倍)
1,100円(1/22)