- 1929
- 2026/10/06
- 時価
- 487億円
- PER 予
- 13.16倍
- 2010年以降
- 2.51-22.84倍
（2010-2026年） - PBR
- 1.32倍
- 2010年以降
- 0.56-3.46倍
（2010-2026年） - 配当 予
- 4.29%
- ROE 予
- 9.99%
- ROA 予
- 6.21%
- 資料
- Link
- CSV,JSON
日特建設（1929）のPER（株価収益率）の推移
- 2010年3月31日
- 5.04倍
- 2011年3月31日
- 12.82倍
- 2012年3月30日
- 12.05倍
- 2013年3月29日
- 4.23倍
- 2014年3月31日
- 9.73倍
- 2015年3月31日
- 13.82倍
- 2016年3月31日
- 8.17倍
- 2017年3月31日
- 7.89倍
- 2018年3月30日
- 9.61倍
- 2019年3月29日
- 9.14倍
- 2020年3月31日
- 9.45倍
- 2021年3月31日
- 9.89倍
- 2022年3月31日
- 8.81倍
- 2023年3月31日
- 11.5倍
- 2024年3月29日
- 15.97倍
- 2025年3月31日
- 17.85倍
- 2026年3月31日
- 12.38倍
2026/05/13～2026/10/06
株価＆PERの推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/06 | 1,164 | 1,171 | 1,161 | 1,166 | 0% | 68,600 | - | -3.64% | - | - |
| 10/05 | 1,190 | 1,194 | 1,165 | 1,166 | -1.85% | 103,300 | - | -3.64% | - | - |
| 10/02 | 1,195 | 1,195 | 1,178 | 1,188 | -1.33% | 97,000 | - | -1.9% | - | - |
| 10/01 | 1,200 | 1,211 | 1,198 | 1,204 | -0.58% | 58,800 | - | -0.58% | - | - |
| 09/30 | 1,200 | 1,215 | 1,196 | 1,211 | +0.92% | 83,700 | - | +0.08% | - | - |
| 09/29 | 1,210 | 1,211 | 1,196 | 1,200 | -2.76% | 140,500 | - | -0.66% | - | - |
| 09/28 | 1,245 | 1,245 | 1,230 | 1,234 | -0.32% | 138,100 | - | +2.24% | - | - |
| 09/25 | 1,237 | 1,242 | 1,235 | 1,238 | +0.16% | 81,000 | - | +2.82% | - | - |
| 09/24 | 1,244 | 1,250 | 1,232 | 1,236 | -0.4% | 120,400 | - | +2.91% | - | - |
| 09/18 | 1,250 | 1,251 | 1,238 | 1,241 | -0.32% | 82,700 | - | +3.5% | - | - |
| 09/17 | 1,240 | 1,252 | 1,240 | 1,245 | +1.06% | 93,900 | - | +4.1% | - | - |
| 09/16 | 1,222 | 1,236 | 1,222 | 1,232 | +0.82% | 79,500 | - | +3.36% | - | - |
| 09/15 | 1,210 | 1,224 | 1,205 | 1,222 | +0.58% | 59,900 | - | +2.78% | - | - |
| 09/14 | 1,198 | 1,215 | 1,196 | 1,215 | +1.08% | 78,500 | - | +2.53% | - | - |
| 09/11 | 1,198 | 1,213 | 1,191 | 1,202 | -0.25% | 103,300 | - | +1.69% | - | - |
| 09/10 | 1,215 | 1,219 | 1,203 | 1,205 | -1.39% | 87,600 | - | +2.12% | - | - |
| 09/09 | 1,218 | 1,231 | 1,209 | 1,222 | +0.66% | 127,100 | - | +3.82% | - | - |
| 09/08 | 1,210 | 1,223 | 1,205 | 1,214 | +0.08% | 151,900 | - | +3.5% | - | - |
| 09/07 | 1,216 | 1,222 | 1,209 | 1,213 | +1.25% | 100,700 | - | +3.68% | - | - |
| 09/04 | 1,192 | 1,202 | 1,188 | 1,198 | 0% | 41,800 | - | +2.66% | - | - |
| 09/03 | 1,195 | 1,204 | 1,190 | 1,198 | +0.34% | 53,300 | - | +2.74% | - | - |
| 09/02 | 1,202 | 1,207 | 1,190 | 1,194 | -1.49% | 115,800 | - | +2.49% | - | - |
| 09/01 | 1,204 | 1,219 | 1,201 | 1,212 | +0.66% | 90,500 | - | +4.3% | - | - |
| 08/31 | 1,185 | 1,209 | 1,176 | 1,204 | +1.95% | 153,500 | - | +3.79% | - | - |
| 08/28 | 1,182 | 1,189 | 1,178 | 1,181 | -0.42% | 87,400 | - | +2.07% | - | - |
| 08/27 | 1,182 | 1,192 | 1,179 | 1,186 | +0.34% | 53,000 | - | +2.6% | - | - |
| 08/26 | 1,177 | 1,189 | 1,177 | 1,182 | -0.08% | 50,400 | - | +2.43% | - | - |
| 08/25 | 1,186 | 1,189 | 1,177 | 1,183 | +0.25% | 56,500 | - | +2.78% | - | - |
| 08/24 | 1,175 | 1,185 | 1,169 | 1,180 | +0.68% | 80,100 | - | +2.7% | - | - |
| 08/21 | 1,171 | 1,173 | 1,163 | 1,172 | 0% | 54,100 | - | +2.27% | - | - |
| 08/20 | 1,160 | 1,173 | 1,160 | 1,172 | +1.38% | 60,200 | - | +2.45% | - | - |
| 08/19 | 1,170 | 1,170 | 1,152 | 1,156 | -1.28% | 66,600 | - | +1.23% | - | - |
| 08/18 | 1,170 | 1,177 | 1,165 | 1,171 | -0.26% | 57,400 | - | +2.63% | - | - |
| 08/17 | 1,170 | 1,177 | 1,166 | 1,174 | +0.6% | 92,000 | - | +3.07% | - | - |
| 08/14 | 1,146 | 1,171 | 1,141 | 1,167 | +1.83% | 78,400 | - | +2.64% | - | - |
| 08/13 | 1,146 | 1,150 | 1,142 | 1,146 | -0.17% | 71,400 | - | +0.97% | - | - |
| 08/12 | 1,143 | 1,151 | 1,139 | 1,148 | +0.88% | 65,800 | - | +1.23% | - | - |
| 08/10 | 1,139 | 1,147 | 1,137 | 1,138 | +0.26% | 74,300 | - | +0.44% | - | - |
| 08/07 | 1,131 | 1,162 | 1,129 | 1,135 | -0.26% | 98,300 | - | +0.27% | - | - |
| 08/06 | 1,128 | 1,138 | 1,125 | 1,138 | +0.8% | 64,900 | - | +0.62% | - | - |
| 08/05 | 1,127 | 1,133 | 1,124 | 1,129 | 0% | 62,300 | - | -0.09% | - | - |
| 08/04 | 1,131 | 1,142 | 1,127 | 1,129 | -0.96% | 69,800 | - | 0% | - | - |
| 08/03 | 1,144 | 1,144 | 1,127 | 1,140 | -0.26% | 76,800 | - | +1.06% | - | - |
| 07/31 | 1,166 | 1,167 | 1,141 | 1,143 | -1.8% | 117,500 | - | +1.51% | - | - |
| 07/30 | 1,171 | 1,172 | 1,156 | 1,164 | -0.68% | 134,900 | - | +3.56% | - | - |
| 07/29 | 1,204 | 1,212 | 1,154 | 1,172 | +2.9% | 298,400 | - | +4.55% | - | - |
| 07/28 | 1,150 | 1,153 | 1,134 | 1,139 | -1.3% | 56,300 | - | +1.97% | - | - |
| 07/27 | 1,149 | 1,154 | 1,138 | 1,154 | +1.5% | 90,600 | - | +3.41% | - | - |
| 07/24 | 1,134 | 1,139 | 1,129 | 1,137 | -0.26% | 64,500 | - | +2.06% | - | - |
| 07/23 | 1,132 | 1,140 | 1,127 | 1,140 | +0.71% | 85,500 | - | +2.52% | - | - |
| 07/22 | 1,131 | 1,136 | 1,117 | 1,132 | +0.44% | 107,200 | - | +1.89% | - | - |
| 07/21 | 1,116 | 1,135 | 1,116 | 1,127 | +0.99% | 123,100 | - | +1.53% | - | - |
| 07/17 | 1,121 | 1,130 | 1,110 | 1,116 | 0% | 109,500 | - | +0.54% | - | - |
| 07/16 | 1,122 | 1,133 | 1,116 | 1,116 | -0.62% | 113,700 | - | +0.54% | - | - |
| 07/15 | 1,125 | 1,134 | 1,119 | 1,123 | +0.63% | 106,800 | - | +1.26% | - | - |
| 07/14 | 1,127 | 1,127 | 1,113 | 1,116 | -0.27% | 92,300 | - | +0.72% | - | - |
| 07/13 | 1,127 | 1,133 | 1,117 | 1,119 | -0.71% | 73,600 | - | +1.08% | - | - |
| 07/10 | 1,122 | 1,130 | 1,120 | 1,127 | +0.71% | 52,000 | - | +1.9% | - | - |
| 07/09 | 1,123 | 1,131 | 1,118 | 1,119 | -0.62% | 92,900 | - | +1.27% | - | - |
| 07/08 | 1,126 | 1,137 | 1,124 | 1,126 | -0.44% | 101,000 | - | +1.99% | - | - |
| 07/07 | 1,127 | 1,147 | 1,123 | 1,131 | +0.44% | 116,600 | - | +2.54% | - | - |
| 07/06 | 1,120 | 1,130 | 1,116 | 1,126 | +1.44% | 70,900 | - | +2.27% | - | - |
| 07/03 | 1,118 | 1,123 | 1,106 | 1,110 | -0.09% | 76,000 | - | +0.91% | - | - |
| 07/02 | 1,102 | 1,120 | 1,101 | 1,111 | +0.82% | 66,800 | - | +1% | - | - |
| 07/01 | 1,092 | 1,109 | 1,087 | 1,102 | +0.18% | 67,600 | - | +0.18% | - | - |
| 06/30 | 1,107 | 1,109 | 1,090 | 1,100 | -0.63% | 89,500 | - | -0.09% | - | - |
| 06/29 | 1,105 | 1,115 | 1,100 | 1,107 | +0.82% | 81,000 | - | +0.54% | - | - |
| 06/26 | 1,089 | 1,098 | 1,083 | 1,098 | +1.57% | 58,600 | - | -0.27% | - | - |
| 06/25 | 1,098 | 1,098 | 1,080 | 1,081 | -0.64% | 81,200 | - | -1.91% | - | - |
| 06/24 | 1,095 | 1,100 | 1,084 | 1,088 | +0.28% | 64,500 | - | -1.45% | - | - |
| 06/23 | 1,101 | 1,102 | 1,085 | 1,085 | -1.45% | 72,900 | - | -1.81% | - | - |
| 06/22 | 1,100 | 1,107 | 1,094 | 1,101 | -0.18% | 71,600 | - | -0.54% | - | - |
| 06/19 | 1,100 | 1,107 | 1,092 | 1,103 | +0.09% | 55,500 | - | -0.54% | - | - |
| 06/18 | 1,115 | 1,125 | 1,099 | 1,102 | -0.99% | 92,200 | - | -0.9% | - | - |
| 06/17 | 1,112 | 1,132 | 1,111 | 1,113 | -0.18% | 65,900 | - | -0.18% | - | - |
| 06/16 | 1,126 | 1,126 | 1,111 | 1,115 | -1.06% | 53,400 | - | -0.18% | - | - |
| 06/15 | 1,105 | 1,133 | 1,105 | 1,127 | +2.73% | 81,200 | - | +0.71% | - | - |
| 06/12 | 1,098 | 1,105 | 1,093 | 1,097 | +0.27% | 103,000 | - | -2.05% | - | - |
| 06/11 | 1,095 | 1,099 | 1,080 | 1,094 | -0.18% | 99,700 | - | -2.58% | - | - |
| 06/10 | 1,088 | 1,099 | 1,086 | 1,096 | +0.74% | 51,000 | - | -2.75% | - | - |
| 06/09 | 1,113 | 1,116 | 1,088 | 1,088 | -0.82% | 62,900 | - | -3.72% | - | - |
| 06/08 | 1,100 | 1,109 | 1,088 | 1,097 | -1.08% | 78,300 | - | -3.26% | - | - |
| 06/05 | 1,099 | 1,116 | 1,093 | 1,109 | +1.37% | 62,100 | - | -2.55% | - | - |
| 06/04 | 1,092 | 1,098 | 1,083 | 1,094 | -0.18% | 82,700 | - | -4.12% | - | - |
| 06/03 | 1,089 | 1,096 | 1,074 | 1,096 | +0.64% | 90,300 | - | -4.2% | - | - |
| 06/02 | 1,092 | 1,092 | 1,078 | 1,089 | -1.09% | 76,800 | - | -5.06% | - | - |
| 06/01 | 1,111 | 1,111 | 1,091 | 1,101 | -0.9% | 126,500 | - | -4.43% | - | - |
| 05/29 | 1,119 | 1,123 | 1,110 | 1,111 | -0.45% | 59,900 | - | -3.89% | - | - |
| 05/28 | 1,120 | 1,124 | 1,106 | 1,116 | -0.09% | 59,900 | - | -3.79% | - | - |
| 05/27 | 1,106 | 1,118 | 1,102 | 1,117 | +0.99% | 67,700 | - | -4.04% | - | - |
| 05/26 | 1,092 | 1,109 | 1,081 | 1,106 | -0.27% | 166,100 | - | -5.23% | - | - |
| 05/25 | 1,113 | 1,126 | 1,108 | 1,109 | -0.18% | 111,900 | - | -5.38% | - | - |
| 05/22 | 1,121 | 1,121 | 1,103 | 1,111 | -1.07% | 89,800 | - | -5.61% | - | - |
| 05/21 | 1,124 | 1,134 | 1,121 | 1,123 | 0% | 71,200 | - | -4.99% | - | - |
| 05/20 | 1,140 | 1,140 | 1,100 | 1,123 | -1.75% | 190,400 | - | -5.47% | - | - |
| 05/19 | 1,160 | 1,164 | 1,134 | 1,143 | -0.7% | 199,100 | - | -4.27% | - | - |
| 05/18 | 1,177 | 1,178 | 1,145 | 1,151 | -1.96% | 105,000 | - | -4.08% | - | - |
| 05/15 | 1,175 | 1,176 | 1,160 | 1,174 | +0.6% | 76,600 | - | -2.49% | - | - |
| 05/14 | 1,176 | 1,176 | 1,157 | 1,167 | -0.77% | 97,000 | - | -3.23% | - | - |
| 05/13 | 1,160 | 1,185 | 1,159 | 1,176 | +1.73% | 126,600 | - | -2.73% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 388 97 6/15 | 128 32 11/20 32 11/19 | 4,997,250 19,989,000 6/15 | 9.79 | 3.23 | 1.71 | 0.56 | - | - | 5.04倍 3/31 |
| 2011年 3月期 | 932 233 3/24 | 160 40 11/4 | 8,588,250 34,353,000 3/23 | 14.64 | 2.51 | 3.26 | 0.56 | 339億4274万 | 58億2708万 | 12.82倍 3/31 |
| 2012年 3月期 | 948 237 4/4 | 312 78 8/9 | 7,080,250 28,321,000 1/17 | 22.84 | 7.52 | 3.46 | 1.14 | 345億2544万 | 137億281万 | 12.05倍 3/30 |
| 2013年 3月期 | 500 125 4/2 | 224 56 9/25 | 5,193,750 20,775,000 5/11 | 6.18 | 2.77 | 1.46 | 0.65 | 219億5964万 | 98億3792万 | 4.23倍 3/29 |
| 2014年 3月期 | 452 10/30 | 282 6/27 | 3,069,900 4/26 | 11.58 | 7.22 | 1.18 | 0.73 | 198億5151万 | 123億8524万 | 9.73倍 3/31 |
| 2015年 3月期 | 588 11/5 | 345 5/28 5/21 | 8,742,800 9/29 | 15.05 | 8.83 | 1.38 | 0.81 | 258億2454万 | 151億5215万 | 13.82倍 3/31 |
| 2016年 3月期 | 584 10/15 | 390 2/24 | 787,500 4/1 | 11.78 | 7.87 | 1.27 | 0.85 | 256億4886万 | 171億2852万 | 8.17倍 3/31 |
| 2017年 3月期 | 530 4/19 | 361 4/8 | 1,891,300 4/19 | 9.63 | 6.56 | 1.04 | 0.71 | 232億7722万 | 158億5486万 | 7.89倍 3/31 |
| 2018年 3月期 | 758 12/6 | 414 4/10 4/7 | 2,023,200 12/6 | 11.82 | 6.46 | 1.37 | 0.75 | 332億9082万 | 181億8258万 | 9.61倍 3/30 |
| 2019年 3月期 | 758 10/2 | 584 12/25 | 1,041,000 9/3 | 11.62 | 8.95 | 1.29 | 0.99 | 332億9082万 | 256億4886万 | 9.14倍 3/29 |
| 2020年 3月期 | 905 1/22 | 556 5/8 | 556,900 10/15 | 11.59 | 7.12 | 1.43 | 0.88 | 397億4695万 | 244億1912万 | 9.45倍 3/31 |
| 2021年 3月期 | 872 3/15 | 669 4/6 | 259,900 8/12 | 10.39 | 7.97 | 1.27 | 0.97 | 382億9762万 | 293億8200万 | 9.89倍 3/31 |
| 2022年 3月期 | 836 4/1 | 634 12/28 12/27 | 353,700 2/7 | 10.47 | 7.94 | 1.15 | 0.87 | 367億1652万 | 264億4310万 | 8.81倍 3/31 |
| 2023年 3月期 | 1,014 3/9 | 683 4/7 | 426,900 5/10 | 11.99 | 8.08 | 1.33 | 0.89 | 422億9228万 | 284億8681万 | 11.5倍 3/31 |
| 2024年 3月期 | 1,214 2/7 | 939 4/10 | 490,200 1/4 | 16.52 | 12.78 | 1.5 | 1.16 | 506億6258万 | 391億6415万 | 15.97倍 3/29 |
| 2025年 3月期 | 1,189 4/1 | 965 8/5 | 271,000 2/3 | 20.61 | 16.73 | 1.44 | 1.17 | 496億1928万 | 402億9238万 | 17.85倍 3/31 |
| 2026年 3月期 | 1,465 2/27 | 909 4/7 | 368,100 2/9 | 14.69 | 9.11 | 1.62 | 1.01 | 612億22万 | 379億5417万 | 12.38倍 3/31 |
| 最新 | 1,166 2026/10/6 | 68,600 | - | - | 487億953万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
