1805 飛島建設

1805
2024/05/17
時価
287億円
PER 予
9.19倍
2010年以降
赤字-159.22倍
(2010-2024年)
PBR
0.58倍
2010年以降
0.41-3.06倍
(2010-2024年)
配当 予
4.7%
ROE 予
6.35%
ROA 予
2.05%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,464
始値
1,450
高値
1,496
安値
1,437
終値 +1.64%
1,488
出来高 -26.21%
157,100

乖離率

株価(5日)
移動平均値
+3.84%
1,433
株価(25日)
移動平均値
+7.36%
1,386
出来高(5日)
移動平均値
-6.22%
167,520

2023/12/18~2024/05/17

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
2024
05/171,4501,4961,4371,488+1.64%157,100287億3392万+7.36%9.190.58
05/161,4401,4711,4381,464+1.1%212,900282億7047万+5.86%9.040.57
05/151,3701,4551,3461,448+5.69%348,600279億6151万+4.78%8.940.57
05/141,3931,3961,3671,370-1.93%67,300264億5529万-0.72%8.460.54
05/131,4161,4161,3971,397-1.27%51,700269億7667万+1.01%8.620.55
05/101,4121,4291,4101,415+0.64%85,300273億2426万+2.24%8.740.56
05/091,3981,4111,3901,406+0.57%53,500271億5047万+1.59%8.680.55
05/081,4001,4131,3981,398+0.07%69,500269億9598万+0.94%8.630.55
05/071,3991,4011,3821,397+0.94%80,500269億7667万+0.58%8.620.55
05/021,3751,3931,3721,384+0.87%63,300267億2564万-0.57%8.540.54
05/011,3621,3771,3601,372-0.15%63,300264億9391万-1.93%8.470.54
04/301,3621,3771,3621,374+0.96%51,600265億3253万-2.41%8.480.54
04/261,3541,3621,3411,361+0.29%81,000262億8150万-3.88%8.40.53
04/251,3671,3681,3551,357-0.95%64,600262億426万-4.77%8.380.53
04/241,3731,3751,3611,370+0.44%54,900264億5529万-4.46%8.460.54
04/231,3571,3691,3551,364+0.66%51,400263億3943万-5.41%8.420.54
04/221,3471,3561,3391,355+2.5%64,500261億6564万-6.55%8.370.53
04/191,3401,3461,3101,322-1.56%105,400255億2839万-9.33%8.160.52
04/181,3271,3531,3271,343+0.98%88,000259億3391万-8.45%8.290.53
04/171,3481,3481,3241,330-1.34%109,400256億8287万-9.83%8.210.52
04/161,3861,3861,3461,348-2.88%106,000260億3046万-9.23%8.320.53
04/151,3801,3911,3651,388-0.29%80,000268億288万-7.03%8.570.54
04/121,4121,4121,3921,392-0.71%97,700268億8012万-7.45%8.590.55
04/111,4011,4101,3981,402-0.57%70,300270億7323万-7.15%8.660.55
04/101,4051,4171,4051,410-0.21%53,100272億2771万-6.99%8.710.55
04/091,4321,4341,4071,413-0.7%55,000272億8564万-6.98%8.720.55
04/081,4301,4381,4181,423+0.71%61,700274億7875万-6.44%8.790.56
04/051,4121,4231,4001,413-1.12%97,000272億8564万-7.22%8.720.55
04/041,4351,4431,4241,429+0.14%67,500275億9461万-6.3%8.820.56
04/031,4171,4401,4111,427+0.63%90,000275億5599万-6.49%8.810.56
04/021,4401,4401,4141,418-1.66%86,600273億8219万-7.2%8.750.56
04/011,5021,5021,4391,442-3.48%113,800278億4564万-5.75%8.90.57
03/291,4901,5041,4771,494+1.43%111,800288億4979万-2.42%8.40.59
03/281,4871,5051,4681,473-5.76%186,600284億4427万-3.66%8.280.58
03/271,5721,5871,5631,563-1.45%358,500301億8221万+2.22%8.790.61
03/261,5801,6001,5741,586+0.89%224,200306億2635万+3.93%8.920.62
03/251,5801,5861,5651,572-0.95%123,500303億5600万+3.42%8.840.62
03/221,5961,5991,5761,587+0.25%109,500306億4566万+4.82%8.930.62
03/211,5851,5951,5761,583+1.15%105,100305億6842万+5.04%8.90.62
03/191,5551,5661,5471,565+0.32%57,900302億2083万+4.19%8.80.61
03/181,5611,5751,5541,560-0.13%103,700301億2428万+4.21%8.770.61
03/151,5481,5701,5401,562+1.03%89,300301億6290万+4.62%8.780.61
03/141,5461,5531,5311,5460%81,100298億5393万+3.69%8.690.61
03/131,5891,5921,5461,546-1.72%93,200298億5393万+3.83%8.690.61
03/121,5501,5751,5401,573+0.51%123,300303億7531万+5.78%8.850.62
03/111,6421,6421,5531,565-5.15%262,500302億2083万+5.46%8.80.61
03/081,5451,6501,5451,650+6.25%305,100318億6221万+11.41%9.280.65
03/071,5681,5681,5261,553+0.71%177,800299億8910万+5.22%8.730.61
03/061,5291,5631,5121,542+2.8%387,100297億7669万+4.61%8.670.6
03/051,4641,5031,4591,500+3.23%175,000289億6565万+1.9%8.440.59
03/041,4651,4651,4411,453-0.75%155,400280億5806万-1.16%8.170.57
03/011,4501,4641,4451,4640%153,100282億7047万-0.48%8.230.57
02/291,4731,4781,4451,464-0.68%139,400282億7047万-0.48%8.230.57
02/281,4631,4821,4631,474+0.89%80,800284億6358万+0.2%8.290.58
02/271,4651,4781,4611,461-0.34%69,500282億1254万-0.75%8.220.57
02/261,4851,4851,4551,466-0.34%97,200283億909万-0.41%8.250.58
02/221,4581,4711,4581,471+0.89%70,400284億565万-0.07%8.270.58
02/211,4681,4781,4541,458-0.82%69,200281億5461万-1.02%8.20.57
02/201,4861,4871,4701,470-0.81%66,800283億8634万-0.27%8.270.58
02/191,4501,4821,4441,482+2.77%88,500286億1806万+0.47%8.340.58
02/161,4301,4451,4241,442+1.55%96,500278億4564万-2.1%8.110.57
02/151,4221,4251,3891,420+0.35%140,400274億2081万-3.66%7.990.56
02/141,4481,4481,4101,415-1.53%181,700273億2426万-4.13%7.960.56
02/131,4491,4491,4231,437-0.28%103,900277億4909万-2.71%8.080.56
02/091,4511,4621,4411,441-1.97%126,700278億2633万-2.37%8.10.57
02/081,5051,5071,4661,470-2.71%138,300283億8634万-0.27%8.270.58
02/071,4901,5151,4891,511+1.07%195,700291億7806万+2.93%8.50.59
02/061,4901,5231,4871,495+0.34%154,800288億6910万+2.47%8.410.59
02/051,4971,5031,4861,490-0.53%108,200287億7254万+2.69%8.380.58
02/021,5011,5081,4841,498-0.33%103,400289億2703万+3.81%8.430.59
02/011,5251,5271,5011,503-1.76%97,300290億2358万+4.81%8.450.59
01/311,4861,5301,4861,530+2.96%162,200295億4496万+7.29%8.610.6
01/301,4901,4971,4831,486-0.2%96,200286億9530万+5.02%8.360.58
01/291,4651,4901,4651,489+1.92%83,500287億5323万+5.9%8.370.58
01/261,4681,4751,4611,461-0.88%70,200282億1254万+4.58%8.220.57
01/251,4521,4751,4521,474+0.96%91,100284億6358万+6.04%8.290.58
01/241,4741,4741,4551,460-1.02%112,100281億9323万+5.64%8.210.57
01/231,4911,4981,4751,475-1.21%103,800284億8289万+7.27%8.30.58
01/221,4721,4951,4721,493+1.7%78,700288億3048万+9.14%8.40.59
01/191,4841,4841,4661,468-0.27%79,800283億4772万+7.94%8.260.58
01/181,4751,4811,4711,472-0.61%76,600284億2496万+8.71%8.280.58
01/171,4821,5101,4811,481-0.47%164,300285億9875万+10.03%8.330.58
01/161,4961,4961,4801,488+0.2%95,200287億3392万+11.13%8.370.58
01/151,4551,4871,4521,485+2.41%122,600286億7599万+11.49%8.350.58
01/121,4641,4731,4461,450-1.09%130,200280億13万+9.6%8.160.57
01/111,4691,4751,4571,466+0.41%146,800283億909万+11.31%8.250.58
01/101,4521,4651,4451,460+0.41%136,500281億9323万+11.37%8.210.57
01/091,4451,4621,4301,454+3.19%428,500280億7737万+11.5%8.180.57
01/051,3881,4121,3861,409+1.81%195,400272億840万+8.55%7.920.55
01/041,4001,4051,3721,384+5.65%351,600267億2564万+6.96%7.780.54
2023
12/291,3001,3121,3001,310+0.46%66,000252億9667万+1.47%7.370.54
12/281,2911,3081,2911,304+0.54%42,700251億8080万+1.01%7.330.53
12/271,2821,2981,2821,297+1.17%61,400250億4563万+0.46%7.290.53
12/261,2811,2851,2771,282+0.08%59,600247億5597万-0.62%7.210.53
12/251,2901,2921,2791,281-0.08%69,900247億3666万-0.7%7.20.53
12/221,2741,2821,2711,282+1.75%61,200247億5597万-0.77%7.210.53
12/211,2621,2661,2591,260-0.4%58,700243億3114万-2.48%7.090.52
12/201,2751,2781,2651,265-0.08%49,200244億2770万-2.17%7.110.52
12/191,2751,2751,2601,266-0.78%68,600244億4701万-2.09%7.120.52
12/181,2751,2761,2601,276-0.31%106,000246億4011万-1.54%7.180.52

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
4,350
87
4/4
1,500
30
3/18

30
1/16
719,110
35,955,500
6/6
--+12.23%
3/19
-26.26%
1/16
2009年
3月期
2,050
41
5/20
500
10
1/22

10
10/10
766,610
38,330,500
5/20
--+118.2%
4/6
-37.21%
10/8
2010年
3月期
3,100
62
6/18

62
6/16
850
17
4/2

17
4/1
1,817,860
90,893,000
6/16
--+45.97%
6/15
-27.88%
7/13
2011年
3月期
2,450
49
3/14
950
19
11/4

19
11/2

他9件
2,693,820
134,691,000
3/14
327億2229万126億8823万+78.57%
3/14
-17.84%
5/20
2012年
3月期
1,850
37
4/15

37
4/14

他3件
690
69
11/28

69
11/25

他3件
11,157,970
111,579,700
1/18
247億867万92億1566万+73.7%
1/19
-33.92%
10/3
2013年
3月期
1,280
128
1/10
680
68
5/15
1,183,820
11,838,200
6/25
170億9573万90億8210万+27.72%
6/25
-18.59%
5/15
2014年
3月期
2,040
204
10/30

204
10/29
940
94
6/27
7,674,440
76,744,400
9/19
272億4632万125億5467万+49.14%
9/19
-16.95%
6/6
2015年
3月期
3,170
317
10/28
1,400
140
5/21
6,359,280
63,592,800
10/23
438億1709万182億5531万+32.79%
9/8
-7.5%
1/22
2016年
3月期
2,670
267
8/18
1,350
135
2/12
2,304,820
23,048,200
3/11
400億147万246億4054万+20.95%
3/17
-18.22%
2/12
2017年
3月期
2,030
203
12/14
1,490
149
6/24
1,089,940
10,899,400
4/18
392億18万287億7254万+10.17%
7/21
-10.73%
6/24
2018年
3月期
1,990
199
12/27
1,520
152
9/6
2,672,510
26,725,100
12/25
384億2776万293億5186万+19.08%
12/27
-8.48%
2/6
2019年
3月期
2,180
218
7/10
1,222
12/25
1,359,140
13,591,400
6/6
420億9675万235億9735万+8.25%
7/10
-16.36%
12/25
2020年
3月期
1,600
12/9
899
3/17

3/13
450,100
10/31
308億9669万173億6008万+16.74%
10/31
-25.66%
3/13
2021年
3月期
1,325
3/15
898
4/6
327,300
3/15
255億8632万173億4077万+14.72%
3/15
-7.6%
4/21
2022年
3月期
1,210
4/1
976
11/30
224,700
5/17
233億6562万188億4698万+6.94%
2/16
-6.3%
11/30
2023年
3月期
1,149
3/9
992
5/19
283,500
10/28
221億8769万191億5595万+8.09%
5/9
-5.26%
3/30
2024年
3月期
1,650
3/8
1,046
4/10
428,500
1/9
318億6221万201億9871万+11.53%
1/15
-9.82%
4/17
最新1,488
2024/5/17
157,100287億3392万+7.36%
1,386

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
40%(1.4倍)
1986/12/27 vs 1985/12/28
156%(2.56倍)
1987/12/28 vs 1986/12/27
58%(1.58倍)
1988/12/28 vs 1987/12/28
-9%(0.91倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-48%(0.52倍)
1993/12/30 vs 1992/12/30
-18%(0.82倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-37%(0.63倍)
1997/12/30 vs 1996/12/30
-78%(0.22倍)
1998/12/30 vs 1997/12/30
26%(1.26倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
-53%(0.47倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
118%(2.18倍)
2004/12/30 vs 2003/12/30
64%(1.64倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
-63%(0.37倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
33%(1.33倍)
2011/12/30 vs 2010/12/30
-41%(0.59倍)
2012/12/28 vs 2011/12/30
66%(1.66倍)
2013/12/30 vs 2012/12/28
55%(1.55倍)
2014/12/30 vs 2013/12/30
55%(1.55倍)
2015/12/30 vs 2014/12/30
-31%(0.69倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/05/17 vs 2023/12/29
14%(1.14倍)
過去安値
500円(2009/01/22)
198%(2.98倍)
1,488円(5/17)