1869 名工建設

1869
2024/03/28
時価
335億円
PER 予
9.49倍
2010年以降
4.01-17.72倍
(2010-2023年)
PBR
0.46倍
2010年以降
0.4-0.91倍
(2010-2023年)
配当 予
2.74%
ROE 予
4.83%
ROA 予
3.22%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,278
始値
1,231
高値
1,295
安値
1,231
終値 -2.9%
1,241
出来高 -81.82%
1,600

乖離率

株価(5日)
移動平均値
-2.36%
1,271
株価(25日)
移動平均値
+1.89%
1,218
出来高(5日)
移動平均値
-70.15%
5,360

2023/10/30~2024/03/28

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
03/281,2311,2951,2311,241-2.9%1,600335億8146万+1.89%9.490.46
03/271,2981,2991,2701,278-0.54%8,800345億8268万+5.01%9.780.47
03/261,2831,2851,2831,285+0.16%3,800347億7210万+5.85%9.830.47
03/251,2701,2831,2701,283+1.02%2,100347億1798万+6.03%9.810.47
03/221,2201,2701,2201,270+4.1%10,500343億6620万+5.22%9.710.47
03/211,2111,2201,2111,220+1.08%3,700330億1320万+1.33%9.330.45
03/191,2031,2161,2031,207+0.42%1,300326億6142万+0.25%9.230.45
03/181,2021,2121,2021,202-0.08%3,800325億2612万-0.08%9.190.44
03/151,2041,2051,2021,203+0.08%1,400325億5318万0%9.20.44
03/141,2001,2111,2001,202-0.74%3,200325億2612万-0.08%9.190.44
03/131,2071,2111,2051,211+0.25%1,900327億6966万+0.67%9.260.45
03/121,2001,2141,2001,208+0.67%1,400326億8848万+0.5%9.240.45
03/111,2071,2161,2001,200-0.58%2,300324億7200万-0.17%9.180.44
03/081,2011,2171,2011,207+0.42%1,300326億6142万+0.42%9.230.45
03/071,2031,2031,2021,202-0.08%400325億2612万0%9.190.44
03/061,2001,2031,2001,203+0.17%700325億5318万+0.08%9.20.44
03/051,2001,2201,2001,201+0.08%4,700324億9906万-0.08%9.190.44
03/041,2031,2031,2001,200-0.41%800324億7200万-0.17%9.180.44
03/011,2041,2051,2041,205+0.08%300326億730万+0.25%9.220.44
02/291,2041,2041,2041,204-0.08%300325億8024万+0.25%9.210.44
02/281,2041,2101,2041,2050%400326億730万+0.33%9.220.44
02/271,2051,2051,2051,2050%900326億730万+0.42%9.220.44
02/261,2051,2071,2001,2050%14,500326億730万+0.5%9.220.44
02/221,2061,2101,2051,2050%6,000326億730万+0.58%9.220.44
02/211,2011,2051,2011,205-0.25%1,500326億730万+0.67%9.220.44
02/201,2011,2081,2011,208+0.67%5,100326億8848万+0.83%9.240.45
02/191,1991,2001,1991,2000%2,800324億7200万+0.17%9.180.44
02/161,2021,2041,2001,200+0.08%1,300324億7200万+0.17%9.180.44
02/151,1991,1991,1991,199-0.25%400324億4494万+0.08%9.170.44
02/141,2001,2021,1991,2020%1,000325億2612万+0.17%9.190.44
02/131,2001,2021,1961,202+0.08%900325億2612万+0.08%9.190.44
02/091,1931,2011,1931,201+0.33%1,500324億9906万-0.08%9.190.44
02/081,2201,2201,1971,197+0.08%1,400323億9082万-0.5%9.160.44
02/071,1991,1991,1901,196-0.25%1,200323億6376万-0.66%9.150.44
02/061,1911,1991,1911,199+0.76%900324億4494万-0.5%9.170.44
02/051,1901,1931,1851,190-1.41%4,900322億140万-1.41%9.10.44
02/021,2051,2071,2001,2070%800326億6142万-0.08%9.230.45
02/011,1911,2141,1911,207+0.67%1,600326億6142万0%9.230.45
01/311,1931,1991,1911,199+0.5%900324億4494万-0.66%9.170.44
01/301,1961,1981,1921,193-2.13%3,800322億8258万-1.08%9.130.44
01/291,2191,2191,2191,219+1.08%12,600329億8614万+1.16%9.320.45
01/261,1921,2061,1921,206+1.34%4,500326億3436万+0.25%9.230.45
01/251,1921,1981,1901,1900%700322億140万-0.92%9.10.44
01/241,1901,1901,1861,1900%700322億140万-0.92%9.10.44
01/231,1801,1961,1801,190+1.1%3,500322億140万-0.83%9.10.44
01/221,1831,1851,1761,177-0.51%7,900318億4962万-1.92%90.43
01/191,1851,1901,1831,183+0.42%1,000320億1198万-1.5%9.050.44
01/181,2081,2081,1601,178-1.51%14,600318億7668万-1.92%9.010.43
01/171,2151,2161,1961,196-1.48%2,200323億6376万-0.42%9.150.44
01/161,2001,2141,1951,214+0.33%1,000328億5084万+1.17%9.290.45
01/151,2131,2161,2051,210+0.41%1,100327億4260万+1.09%9.260.45
01/121,2101,2101,2051,205-0.08%800326億730万+0.84%9.220.44
01/111,2371,2371,2061,206-3.37%2,500326億3436万+1.09%9.230.45
01/101,2251,2481,2251,248+1.63%3,600337億7088万+4.79%9.550.46
01/091,2261,2311,2261,228+0.16%2,300332億2968万+3.45%9.390.45
01/051,2221,2261,2221,2260%900331億7556万+3.55%9.380.45
01/041,2261,2321,2231,226+0.08%6,100331億7556万+3.81%9.380.45
2023
12/291,2151,2251,2151,2250%1,400331億4850万+3.99%9.370.45
12/281,2241,2251,2241,225-0.24%300331億4850万+4.26%9.370.45
12/271,2281,2501,2281,228+1.07%33,000332億2968万+4.78%9.390.45
12/261,2021,2151,2011,215+1.67%9,800328億7790万+4.02%9.290.45
12/251,1971,2011,1911,195-0.17%4,600323億3670万+2.49%9.140.44
12/221,1821,2041,1821,197+2.31%5,300323億9082万+2.84%9.160.44
12/211,1661,1701,1661,1700%3,400316億6020万+0.69%8.950.43
12/201,1561,1701,1501,170+0.34%4,500316億6020万+0.78%8.950.43
12/191,1711,1711,1661,166-0.43%2,800315億5196万+0.52%8.920.43
12/181,1761,1761,1711,171-0.43%500316億8726万+1.04%8.960.43
12/151,1761,1761,1731,176-0.08%1,300318億2256万+1.55%90.43
12/141,1771,2001,1771,177-1.92%2,500318億4962万+1.73%90.43
12/131,2141,2151,2001,200-0.08%21,100324億7200万+3.81%9.180.44
12/121,1951,2151,1951,201+1.52%11,300324億9906万+4.07%9.190.44
12/111,1781,1831,1701,183+1.46%3,300320億1198万+2.69%9.050.44
12/081,1691,1741,1651,166+0.26%2,800315億5196万+1.3%8.920.43
12/071,1791,1791,1631,163+0.43%3,700314億7078万+1.04%8.90.43
12/061,1551,1641,1551,158+0.26%5,000313億3548万+0.7%8.860.43
12/051,1551,1581,1501,1550%1,300312億5430万+0.43%8.840.43
12/041,1501,1581,1501,155+0.61%3,700312億5430万+0.52%8.840.43
12/011,1471,1481,1471,148+0.17%1,200310億6488万-0.09%8.780.42
11/301,1471,1491,1451,146-0.09%1,000310億1076万-0.26%8.770.42
11/291,1521,1521,1471,147-0.43%1,200310億3782万-0.09%8.770.42
11/281,1691,1691,1521,152-0.43%7,900311億7312万+0.35%8.810.43
11/271,1501,1571,1471,157+0.87%5,700313億842万+0.78%8.850.43
11/241,1461,1501,1461,147+0.17%5,700310億3782万0%8.770.42
11/221,1451,1451,1451,145-0.17%2,100309億8370万-0.17%8.760.42
11/211,1501,1501,1431,147-0.26%3,700310億3782万0%8.770.42
11/201,1521,1531,1501,1500%3,400311億1900万+0.26%8.80.42
11/171,1531,1531,1441,150-0.52%2,600311億1900万+0.35%8.80.42
11/161,1561,1561,1561,156+0.87%500312億8136万+0.87%8.840.43
11/151,1411,1591,1411,146+0.44%4,400310億1076万0%8.770.42
11/141,1441,1481,1411,141-0.26%3,000308億7546万-0.44%8.730.42
11/131,1461,1501,1441,144-0.52%2,900309億5664万-0.17%8.750.42
11/101,1541,1591,1451,150+0.61%1,400311億1900万+0.35%8.80.42
11/091,1431,1431,1431,1430%2,200309億2958万-0.17%8.740.42
11/081,1491,1501,1431,143-0.61%1,900309億2958万-0.17%8.740.42
11/071,1491,1501,1481,150-0.17%2,500311億1900万+0.44%8.80.42
11/061,1601,1601,1481,152-1.37%6,300311億7312万+0.61%8.810.43
11/021,1591,1681,1591,168+0.52%2,400316億608万+2.01%8.930.43
11/011,1501,1621,1501,162+1.66%400314億4372万+1.57%8.890.43
10/311,1431,1491,1431,143-0.09%500309億2958万0%8.740.42
10/301,1431,1451,1421,144+0.09%900309億5664万+0.09%8.750.42

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
730
12/28

8/8
641
4/9
32,000
7/5
--+5.23%
12/28
-5.32%
5/14
2009年
3月期
720
4/16

4/9

他7件
385
10/21
33,000
7/7
--+33.1%
12/26
-38.77%
10/21
2010年
3月期
660
7/9
515
10/29
33,000
12/16
--+12.44%
7/8
-8.75%
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+6.39%
7/5
-9.79%
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+6.49%
1/4
-5.45%
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+11.97%
1/30
-9.02%
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+25.72%
9/13
-6.16%
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+15.74%
8/28
-5.81%
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+10.19%
2/2
-5.92%
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+6.81%
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+14.56%
9/29
-4.24%
2/15
2019年
3月期
1,250
5/1
993
12/25
57,100
8/23
338億2500万268億7058万+4.97%
9/26
-6.13%
5/23
2020年
3月期
1,158
12/27
800
3/17
25,600
7/4
313億3548万216億4800万+8.47%
4/30
-20.81%
3/13
2021年
3月期
1,210
7/28
940
4/23
39,800
12/22
327億4260万254億3640万+11.35%
6/29
-9.01%
8/5
2022年
3月期
1,240
11/26

11/8

他2件
1,046
4/5
33,800
6/24
335億5440万283億476万+7.92%
7/2
-5.9%
11/30
2023年
3月期
1,260
12/8
1,106
1/17
24,800
7/26
340億9560万299億2836万+6.92%
12/8
-5.04%
1/6
最新1,241
2024/3/28
1,600335億8146万+1.89%
1,218

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)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/29 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/29
1%(1.01倍)
2024/03/28 vs 2023/12/29
1%(1.01倍)
過去安値
294円(1983/07/25)
322%(4.22倍)
1,241円(3/28)