世紀東急工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,610 | 1,637 | 1,595 | 1,633 | +30 | +1.9% | 840,500 |
| 2023/08/28 | 1,587 | 1,610 | 1,581 | 1,603 | +33 | +2.1% | 750,900 |
| 2023/08/25 | 1,541 | 1,570 | 1,531 | 1,570 | +22 | +1.4% | 535,900 |
| 2023/08/24 | 1,520 | 1,553 | 1,517 | 1,548 | +23 | +1.5% | 722,000 |
| 2023/08/23 | 1,498 | 1,525 | 1,496 | 1,525 | +16 | +1.1% | 451,300 |
| 2023/08/22 | 1,521 | 1,523 | 1,496 | 1,509 | -2 | -0.1% | 645,200 |
| 2023/08/21 | 1,490 | 1,518 | 1,484 | 1,511 | +29 | +2% | 704,500 |
| 2023/08/18 | 1,471 | 1,485 | 1,466 | 1,482 | -7 | -0.5% | 567,400 |
| 2023/08/17 | 1,495 | 1,495 | 1,461 | 1,489 | -1 | -0.1% | 742,700 |
| 2023/08/16 | 1,489 | 1,502 | 1,482 | 1,490 | -12 | -0.8% | 670,700 |
| 2023/08/15 | 1,532 | 1,532 | 1,491 | 1,502 | -27 | -1.8% | 1,125,000 |
| 2023/08/14 | 1,530 | 1,541 | 1,525 | 1,529 | +2 | +0.1% | 585,100 |
| 2023/08/10 | 1,503 | 1,527 | 1,496 | 1,527 | +24 | +1.6% | 699,000 |
| 2023/08/09 | 1,491 | 1,509 | 1,485 | 1,503 | +12 | +0.8% | 580,000 |
| 2023/08/08 | 1,494 | 1,502 | 1,484 | 1,491 | +8 | +0.5% | 653,900 |
| 2023/08/07 | 1,449 | 1,487 | 1,432 | 1,483 | +14 | +1% | 1,041,000 |
| 2023/08/04 | 1,445 | 1,473 | 1,440 | 1,469 | +24 | +1.7% | 694,700 |
| 2023/08/03 | 1,442 | 1,457 | 1,430 | 1,445 | -3 | -0.2% | 538,100 |
| 2023/08/02 | 1,457 | 1,461 | 1,441 | 1,448 | -9 | -0.6% | 651,600 |
| 2023/08/01 | 1,446 | 1,461 | 1,440 | 1,457 | +13 | +0.9% | 819,100 |
| 2023/07/31 | 1,430 | 1,444 | 1,425 | 1,444 | +27 | +1.9% | 878,100 |
| 2023/07/28 | 1,436 | 1,437 | 1,400 | 1,417 | -31 | -2.1% | 1,688,500 |
| 2023/07/27 | 1,445 | 1,452 | 1,436 | 1,448 | +3 | +0.2% | 556,800 |
| 2023/07/26 | 1,448 | 1,448 | 1,433 | 1,445 | -2 | -0.1% | 472,200 |
| 2023/07/25 | 1,439 | 1,447 | 1,432 | 1,447 | +5 | +0.3% | 421,100 |
| 2023/07/24 | 1,432 | 1,443 | 1,425 | 1,442 | +21 | +1.5% | 834,600 |
| 2023/07/21 | 1,420 | 1,426 | 1,413 | 1,421 | +5 | +0.4% | 405,200 |
| 2023/07/20 | 1,407 | 1,419 | 1,405 | 1,416 | +5 | +0.4% | 336,000 |
| 2023/07/19 | 1,401 | 1,412 | 1,396 | 1,411 | +13 | +0.9% | 470,600 |
| 2023/07/18 | 1,375 | 1,400 | 1,373 | 1,398 | +21 | +1.5% | 412,200 |
| 2023/07/14 | 1,373 | 1,380 | 1,352 | 1,377 | ±0 | ±0% | 383,500 |
| 2023/07/13 | 1,367 | 1,379 | 1,351 | 1,377 | +8 | +0.6% | 615,400 |
| 2023/07/12 | 1,415 | 1,416 | 1,365 | 1,369 | -46 | -3.3% | 1,237,400 |
| 2023/07/11 | 1,429 | 1,442 | 1,411 | 1,415 | -10 | -0.7% | 504,000 |
| 2023/07/10 | 1,421 | 1,443 | 1,415 | 1,425 | +5 | +0.4% | 502,800 |
| 2023/07/07 | 1,386 | 1,427 | 1,381 | 1,420 | +22 | +1.6% | 498,700 |
| 2023/07/06 | 1,410 | 1,426 | 1,385 | 1,398 | -22 | -1.5% | 860,800 |
| 2023/07/05 | 1,440 | 1,443 | 1,409 | 1,420 | -24 | -1.7% | 795,000 |
| 2023/07/04 | 1,445 | 1,454 | 1,422 | 1,444 | -9 | -0.6% | 477,600 |
| 2023/07/03 | 1,432 | 1,458 | 1,429 | 1,453 | +36 | +2.5% | 542,800 |
| 2023/06/30 | 1,403 | 1,430 | 1,396 | 1,417 | +17 | +1.2% | 401,300 |
| 2023/06/29 | 1,406 | 1,426 | 1,386 | 1,400 | +4 | +0.3% | 613,200 |
| 2023/06/28 | 1,372 | 1,400 | 1,366 | 1,396 | +36 | +2.6% | 334,500 |
| 2023/06/27 | 1,383 | 1,384 | 1,345 | 1,360 | -17 | -1.2% | 483,700 |
| 2023/06/26 | 1,383 | 1,392 | 1,366 | 1,377 | -3 | -0.2% | 277,700 |
| 2023/06/23 | 1,411 | 1,417 | 1,349 | 1,380 | -19 | -1.4% | 551,600 |
| 2023/06/22 | 1,390 | 1,423 | 1,390 | 1,399 | +16 | +1.2% | 312,200 |
| 2023/06/21 | 1,397 | 1,408 | 1,381 | 1,383 | -7 | -0.5% | 396,700 |
| 2023/06/20 | 1,357 | 1,392 | 1,349 | 1,390 | +47 | +3.5% | 474,000 |
| 2023/06/19 | 1,350 | 1,353 | 1,335 | 1,343 | +14 | +1.1% | 397,700 |
451～
500
件表示中 / 3733件
類似銘柄と比較する
現在ご覧いただいている「世紀東」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 世紀東 | 143,800円 | +1.2% | -1.5% | 4.87% | 13.50倍 | 1.26倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 巴コーポ | 144,100円 | -7.7% | -21.5% | 1.67% | 25.32倍 | 0.85倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 若築建 | 433,500円 | +16.4% | +5.2% | 3.02% | 14.89倍 | 1.14倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| オリエ白石 | 36,600円 | +2.2% | -22.6% | 3.96% | 17.05倍 | 0.93倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 日リーテック | 186,000円 | +5.3% | +0.8% | 4.41% | 10.96倍 | 0.72倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
市場注目の銘柄
チャート関連のコラム
