1890 東洋建設

1890
2025/06/11
時価
1380億円
PER 予
16.17倍
2010年以降
3.74-47.99倍
(2010-2025年)
PBR
1.78倍
2010年以降
0.53-1.98倍
(2010-2025年)
配当 予
6.15%
ROE 予
11.03%
ROA 予
4.71%
資料
Link
CSV,JSON

株価チャート

株価

6/11

前日 (6/10)
1,460
始値
1,458
高値
1,465
安値
1,448
終値 +0.21%
1,463
出来高 -11.89%
364,600

乖離率

株価(5日)
移動平均値
+0.48%
1,456
株価(25日)
移動平均値
+4.05%
1,406
出来高(5日)
移動平均値
-15.46%
431,280

2025/01/15~2025/06/11

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
06/111,4581,4651,4481,463+0.21%364,6001380億6504万+4.05%16.171.78
06/101,4541,4741,4541,460+0.07%413,8001377億8192万+4.06%16.131.78
06/091,4731,4791,4581,459-0.48%358,5001376億8755万+4.36%16.121.78
06/061,4391,4701,4391,466+2.23%526,1001383億4815万+5.24%16.21.79
06/051,4501,4571,4331,434-1.24%493,4001353億2827万+3.31%15.851.75
06/041,4491,4631,4441,452+0.28%387,1001370億2695万+4.91%16.051.77
06/031,4601,4661,4481,448-0.55%480,3001366億4947万+5%161.76
06/021,4411,4781,4411,456+1.18%753,7001374億444万+5.97%16.091.77
05/301,4571,4601,4331,439-1.44%1,879,2001358億13万+5.11%15.91.75
05/291,4491,4721,4491,460+1.6%1,598,8001377億8192万+7.04%16.131.78
05/281,4051,4491,4041,437+2.35%1,698,9001356億1138万+5.82%15.881.75
05/271,3861,4041,3801,404+1.52%805,6001324億9714万+3.85%15.511.71
05/261,3841,3921,3711,383+0.8%521,1001305億1534万+2.6%15.281.69
05/231,3581,3721,3471,372+1.03%698,2001294億7726万+2.08%15.161.67
05/221,3491,3591,3431,358+0.52%517,8001281億5606万+1.19%15.011.66
05/211,3461,3601,3411,351+0.37%746,0001274億9546万+0.82%14.931.65
05/201,3621,3711,3461,346-0.44%587,9001270億2361万+0.6%14.871.64
05/191,3471,3521,3391,352-0.29%590,2001275億8983万+1.2%14.941.65
05/161,3771,3801,3411,356-1.24%604,9001279億6732万+1.88%14.981.65
05/151,3631,3851,3441,373+0.29%1,010,5001295億7163万+3.47%15.171.67
05/141,3701,3711,3261,369-0.51%1,217,1001291億9414万+3.79%15.131.67
05/131,3781,3901,3381,376-1.43%1,689,0001298億5474万+4.72%15.211.68
05/121,3901,3981,3811,396+1.38%833,4001317億4217万+6.65%15.431.7
05/091,3741,3831,3701,377+0.29%719,5001299億4911万+5.52%15.221.68
05/081,3601,3741,3481,373+0.44%533,3001295億7163万+5.37%15.171.67
05/071,3461,3671,3411,367+1.56%670,1001290億540万+5.07%15.111.67
05/021,3401,3521,3341,346+0.45%330,2001270億2361万+3.62%14.871.64
05/011,3381,3471,3351,340+0.15%342,5001264億5738万+3.08%14.811.63
04/301,3351,3401,3211,338+0.07%327,4001262億6864万+2.84%14.791.63
04/281,3241,3431,3231,337+0.6%287,8001261億7427万+2.69%14.771.63
04/251,3261,3351,3231,329+0.23%299,1001254億1930万+1.92%14.691.62
04/241,3181,3441,3131,326+0.61%608,6001251億3618万+1.53%14.651.62
04/231,3161,3231,3101,318+0.53%316,7001243億8121万+0.76%14.561.61
04/221,2981,3121,2951,311+0.54%219,9001237億2062万+0.15%14.491.6
04/211,3101,3101,2941,304-0.08%168,8001230億6002万-0.46%14.411.59
04/181,2991,3091,2971,305+0.93%190,9001231億5439万-0.46%14.421.59
04/171,2951,3061,2931,293-0.08%346,3001220億2193万-1.52%14.291.58
04/161,3081,3091,2911,294-0.84%308,8001221億1631万-1.6%14.31.58
04/151,3241,3261,3051,305-1.14%215,8001231億5439万-0.84%14.421.59
04/141,3121,3231,3081,320+1.23%310,3001245億6996万+0.15%14.591.61
04/111,2671,3051,2441,304+1.24%638,7001230億6002万-1.21%14.411.59
04/101,2971,2971,2671,288+3.7%568,3001215億5008万-2.57%14.231.57
04/091,2401,2481,2211,242-1.04%515,4001172億900万-6.26%13.721.51
04/081,2051,2661,2051,255+8.1%852,8001184億3583万-5.64%13.871.53
04/071,1371,1931,1371,161-5.84%927,2001095億6494万-12.97%12.831.42
04/041,2561,2651,2151,233-3.29%852,8001163億5966万-8.05%13.631.5
04/031,2721,2811,2621,275-1.54%620,9001203億2325万-5.27%14.091.55
04/021,3161,3181,2931,295-1.67%368,1001222億1068万-3.93%14.311.58
04/011,3301,3381,3141,3170%357,3001242億8684万-2.37%14.551.61
03/311,3201,3301,3091,317-1.13%497,5001242億8684万-2.37%14.881.61
03/281,3001,3391,2901,332-2.27%1,065,9001257億241万-1.33%15.051.62
03/271,3551,3671,3551,363-0.22%795,2001286億2792万+0.96%15.41.66
03/261,3701,3701,3551,366-0.07%576,2001289億1103万+1.26%15.441.66
03/251,3751,3751,3601,367-0.36%469,9001290億540万+1.41%15.451.67
03/241,3791,3791,3641,372-0.51%539,0001294億7726万+1.86%15.511.67
03/211,3781,3901,3751,379+0.51%441,0001301億3786万+2.45%15.581.68
03/191,3521,3761,3521,372+1.63%595,5001294億7726万+2.01%15.511.67
03/181,3521,3531,3431,350+0.37%350,2001274億109万+0.3%15.261.65
03/171,3401,3471,3381,345+0.75%378,3001269億2924万-0.15%15.21.64
03/141,3381,3431,3341,335-0.15%461,9001259億8552万-0.96%15.091.63
03/131,3431,3471,3351,337-0.15%376,3001261億7427万-0.96%15.111.63
03/121,3381,3461,3331,339+0.15%465,6001263億6301万-0.89%15.131.63
03/111,3401,3411,3261,337-0.96%444,1001261億7427万-1.18%15.111.63
03/101,3761,3761,3481,350-1.24%373,1001274億109万-0.37%15.261.65
03/071,3601,3691,3471,367+0.29%354,6001290億540万+0.81%15.451.67
03/061,3741,3771,3591,363-0.15%314,5001286億2792万+0.44%15.41.66
03/051,3601,3751,3551,365+0.52%319,6001288億1666万+0.59%15.431.66
03/041,3581,3631,3471,358-0.07%362,6001281億5606万+0.07%15.351.66
03/031,3471,3601,3451,359+1.42%270,3001282億5043万+0.15%15.361.66
02/281,3451,3491,3321,340-0.45%422,3001264億5738万-1.18%15.141.63
02/271,3251,3461,3251,346+1.36%265,5001270億2361万-0.81%15.211.64
02/261,3301,3321,3141,328+0.23%231,5001253億2493万-2.06%15.011.62
02/251,3101,3351,3101,325+1.15%335,0001250億4181万-2.29%14.971.61
02/211,3261,3261,3081,310-1.73%497,7001236億2624万-3.32%14.811.6
02/201,3401,3401,3251,333-0.52%361,2001257億9678万-1.7%15.071.62
02/191,3471,3551,3401,340-0.37%264,9001264億5738万-1.18%15.141.63
02/181,3461,3511,3441,345+0.37%133,4001269億2924万-0.74%15.21.64
02/171,3471,3511,3401,340-0.45%266,6001264億5738万-1.03%15.141.63
02/141,3521,3581,3401,346-0.15%444,4001270億2361万-0.59%15.211.64
02/131,3421,3551,3371,348+0.9%442,9001272億1235万-0.52%15.231.64
02/121,4031,4141,3221,336-4.3%960,6001260億7990万-1.47%15.11.63
02/101,3881,3971,3861,396+1.01%271,4001317億4217万+2.8%15.781.7
02/071,3751,3881,3731,382-0.07%220,2001304億2097万+1.92%15.621.68
02/061,3721,3831,3701,383+1.32%205,6001305億1534万+2.07%15.631.69
02/051,3751,3791,3641,365-0.51%245,1001288億1666万+0.89%15.431.66
02/041,3851,3881,3721,372-0.58%174,8001294億7726万+1.48%15.511.67
02/031,3951,3951,3791,380-1.15%331,9001302億3223万+2.3%15.61.68
01/311,3891,3961,3821,396+0.58%165,2001317億4217万+3.64%15.781.7
01/301,3701,3901,3681,388+1.17%298,0001309億8720万+3.35%15.691.69
01/291,3701,3761,3641,372+0.37%160,3001294億7726万+2.46%15.511.67
01/281,3661,3741,3631,367-0.07%219,8001290億540万+2.4%15.451.67
01/271,3631,3741,3601,368+1.18%191,3001290億9977万+2.7%15.461.67
01/241,3501,3591,3501,352+0.15%198,5001275億8983万+1.73%15.281.65
01/231,3501,3541,3441,3500%238,3001274億109万+1.81%15.261.65
01/221,3401,3501,3311,350+1.89%233,0001274億109万+1.96%15.261.65
01/211,3231,3291,3191,325+0.38%181,4001250億4181万+0.3%14.971.61
01/201,3201,3261,3181,3200%218,8001245億6996万0%14.921.61
01/171,3151,3241,3071,320-0.08%256,2001245億6996万+0.08%14.921.61
01/161,3351,3361,3131,321-1.05%371,5001246億6433万+0.23%14.931.61
01/151,3171,3391,3171,335+1.29%247,6001259億8552万+1.37%15.091.63

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
820
164
6/11

164
6/7
300
60
3/17
13,025,800
65,129,000
4/3
--+25%
9/27
-25.56%
8/17
2009年
3月期
425
85
6/6
130
26
10/10

26
10/7
3,723,400
18,617,000
6/5
--+34.3%
4/13
-27.79%
10/8
2010年
3月期
370
74
6/18
185
37
11/27
2,572,800
12,864,000
5/22
--+21.15%
5/25
-26.88%
7/13
2011年
3月期
610
122
3/25
175
35
10/29
15,823,600
79,118,000
3/23
424億1891万121億6936万+101.23%
3/24
-17.43%
5/26
2012年
3月期
550
110
4/4
315
63
8/9
6,067,600
30,338,000
3/21
382億4656万219億484万+19.05%
1/17
-16.83%
9/26
2013年
3月期
450
90
4/2
204
10/15

10/12
1,922,400
12/19
312億9264万141億8599万+21.91%
12/19
-23.45%
5/28
2014年
3月期
398
11/11
220
6/27
3,690,800
3/10
276億7660万152億9862万+26.4%
9/17
-19.06%
6/7
2015年
3月期
610
2/9
327
5/21
7,254,700
3/12
488億4342万261億8327万+19.33%
8/14
-11.52%
10/17
2016年
3月期
572
10/30
409
2/24
5,359,300
8/6
539億8031万385億9781万+13.26%
8/10
-18%
2/12
2017年
3月期
534
7/28
374
11/9
2,718,100
8/5
503億9421万352億9482万+14.13%
7/21
-15.73%
8/16
2018年
3月期
684
12/19
370
4/17

4/14
3,831,200
10/27
645億4988万349億1733万+15.04%
11/10
-16.79%
2/14
2019年
3月期
536
5/11

5/10

他2件
332
12/25
1,286,300
10/30
505億8295万313億3123万+10.69%
2/4
-16.63%
12/25
2020年
3月期
606
1/23
359
5/14
2,372,800
1/22
571億8893万338億7925万+13.42%
1/22
-16.53%
3/16
2021年
3月期
627
3/23

3/22
365
7/31
1,465,100
2/9
591億7073万344億4548万+15.28%
2/9
-7.37%
7/10
2022年
3月期
833
3/24
516
5/13
13,527,300
3/23
786億1119万486億9553万+31.42%
3/24
-6.76%
8/20
2023年
3月期
998
4/18
784
5/17
3,919,200
4/1
941億8244万739億8700万+6.74%
6/30
-9.5%
5/17
2024年
3月期
1,444
3/27

3/25

他2件
913
4/3
6,085,600
4/5
1362億7198万861億6089万+9.74%
9/25
-14.29%
12/21
2025年
3月期
1,555
7/23

7/17
1,195
4/19
2,090,600
5/10
1467億4718万1127億7356万+8.23%
5/22
-15.75%
8/5
最新1,463
2025/6/11
364,6001380億6504万+4.05%
1,406

年間値上がり率

1984/12/28 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/28
33%(1.33倍)
1986/12/27 vs 1985/12/28
44%(1.44倍)
1987/12/28 vs 1986/12/27
10%(1.1倍)
1988/12/28 vs 1987/12/28
42%(1.42倍)
1989/12/29 vs 1988/12/28
50%(1.5倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-35%(0.65倍)
1993/12/30 vs 1992/12/30
-14%(0.86倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
29%(1.29倍)
1996/12/30 vs 1995/12/29
-41%(0.59倍)
1997/12/30 vs 1996/12/30
-80%(0.2倍)
1998/12/30 vs 1997/12/30
73%(1.73倍)
1999/12/30 vs 1998/12/30
-24%(0.76倍)
2000/12/29 vs 1999/12/30
-32%(0.68倍)
2001/12/28 vs 2000/12/29
-3%(0.97倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/30 vs 2002/12/30
83%(1.83倍)
2004/12/30 vs 2003/12/30
29%(1.29倍)
2005/12/30 vs 2004/12/30
124%(2.24倍)
2006/12/29 vs 2005/12/30
-67%(0.33倍)
2007/12/28 vs 2006/12/29
11%(1.11倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
59%(1.59倍)
2012/12/28 vs 2011/12/30
-13%(0.87倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
40%(1.4倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
-26%(0.74倍)
2017/12/29 vs 2016/12/30
61%(1.61倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
32%(1.32倍)
2022/12/30 vs 2021/12/30
48%(1.48倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/12/30 vs 2023/12/29
14%(1.14倍)
2025/06/11 vs 2024/12/30
8%(1.08倍)
過去安値
130円(2008/10/10)
1025%(11.25倍)
1,463円(6/11)