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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,625 | 1,628 | 1,602 | 1,610 | -14 | -0.9% | 223,200 |
| 2024/09/05 | 1,615 | 1,638 | 1,594 | 1,624 | +3 | +0.2% | 229,800 |
| 2024/09/04 | 1,625 | 1,650 | 1,621 | 1,621 | -34 | -2.1% | 230,300 |
| 2024/09/03 | 1,667 | 1,673 | 1,654 | 1,655 | -9 | -0.5% | 161,300 |
| 2024/09/02 | 1,682 | 1,689 | 1,652 | 1,664 | ±0 | ±0% | 248,100 |
| 2024/08/30 | 1,659 | 1,670 | 1,654 | 1,664 | +13 | +0.8% | 118,700 |
| 2024/08/29 | 1,645 | 1,660 | 1,641 | 1,651 | +2 | +0.1% | 145,900 |
| 2024/08/28 | 1,646 | 1,649 | 1,636 | 1,649 | ±0 | ±0% | 185,500 |
| 2024/08/27 | 1,640 | 1,656 | 1,633 | 1,649 | ±0 | ±0% | 206,300 |
| 2024/08/26 | 1,657 | 1,657 | 1,637 | 1,649 | -11 | -0.7% | 154,400 |
| 2024/08/23 | 1,647 | 1,663 | 1,645 | 1,660 | +14 | +0.9% | 149,300 |
| 2024/08/22 | 1,650 | 1,650 | 1,632 | 1,646 | +3 | +0.2% | 108,000 |
| 2024/08/21 | 1,637 | 1,650 | 1,629 | 1,643 | -5 | -0.3% | 139,000 |
| 2024/08/20 | 1,638 | 1,651 | 1,638 | 1,648 | +12 | +0.7% | 140,000 |
| 2024/08/19 | 1,654 | 1,660 | 1,634 | 1,636 | -21 | -1.3% | 188,000 |
| 2024/08/16 | 1,660 | 1,665 | 1,649 | 1,657 | +5 | +0.3% | 175,000 |
| 2024/08/15 | 1,638 | 1,655 | 1,626 | 1,652 | +27 | +1.7% | 146,000 |
| 2024/08/14 | 1,610 | 1,635 | 1,603 | 1,625 | +5 | +0.3% | 219,700 |
| 2024/08/13 | 1,625 | 1,626 | 1,605 | 1,620 | +9 | +0.6% | 169,100 |
| 2024/08/09 | 1,632 | 1,643 | 1,594 | 1,611 | +1 | +0.1% | 257,700 |
| 2024/08/08 | 1,595 | 1,619 | 1,581 | 1,610 | +13 | +0.8% | 183,000 |
| 2024/08/07 | 1,560 | 1,628 | 1,552 | 1,597 | +45 | +2.9% | 426,700 |
| 2024/08/06 | 1,544 | 1,588 | 1,493 | 1,552 | +102 | +7% | 697,000 |
| 2024/08/05 | 1,500 | 1,571 | 1,406 | 1,450 | -158 | -9.8% | 1,155,500 |
| 2024/08/02 | 1,631 | 1,640 | 1,603 | 1,608 | -63 | -3.8% | 510,400 |
| 2024/08/01 | 1,720 | 1,720 | 1,666 | 1,671 | -65 | -3.7% | 370,300 |
| 2024/07/31 | 1,705 | 1,736 | 1,695 | 1,736 | +31 | +1.8% | 162,000 |
| 2024/07/30 | 1,709 | 1,712 | 1,696 | 1,705 | -3 | -0.2% | 158,000 |
| 2024/07/29 | 1,720 | 1,730 | 1,707 | 1,708 | +9 | +0.5% | 232,500 |
| 2024/07/26 | 1,701 | 1,711 | 1,690 | 1,699 | +6 | +0.4% | 125,000 |
| 2024/07/25 | 1,700 | 1,703 | 1,684 | 1,693 | -22 | -1.3% | 253,500 |
| 2024/07/24 | 1,754 | 1,755 | 1,715 | 1,715 | -38 | -2.2% | 272,600 |
| 2024/07/23 | 1,748 | 1,755 | 1,741 | 1,753 | +15 | +0.9% | 94,600 |
| 2024/07/22 | 1,760 | 1,761 | 1,738 | 1,738 | -16 | -0.9% | 196,400 |
| 2024/07/19 | 1,772 | 1,773 | 1,750 | 1,754 | -18 | -1% | 179,300 |
| 2024/07/18 | 1,770 | 1,789 | 1,769 | 1,772 | -2 | -0.1% | 162,400 |
| 2024/07/17 | 1,785 | 1,787 | 1,773 | 1,774 | ±0 | ±0% | 117,400 |
| 2024/07/16 | 1,760 | 1,777 | 1,756 | 1,774 | +18 | +1% | 135,200 |
| 2024/07/12 | 1,761 | 1,768 | 1,750 | 1,756 | -6 | -0.3% | 206,500 |
| 2024/07/11 | 1,765 | 1,769 | 1,760 | 1,762 | +3 | +0.2% | 151,500 |
| 2024/07/10 | 1,760 | 1,761 | 1,744 | 1,759 | -1 | -0.1% | 124,500 |
| 2024/07/09 | 1,758 | 1,766 | 1,746 | 1,760 | +10 | +0.6% | 176,600 |
| 2024/07/08 | 1,772 | 1,778 | 1,745 | 1,750 | -22 | -1.2% | 177,400 |
| 2024/07/05 | 1,798 | 1,799 | 1,770 | 1,772 | -18 | -1% | 263,000 |
| 2024/07/04 | 1,779 | 1,790 | 1,776 | 1,790 | +17 | +1% | 195,400 |
| 2024/07/03 | 1,760 | 1,777 | 1,760 | 1,773 | +13 | +0.7% | 161,500 |
| 2024/07/02 | 1,763 | 1,772 | 1,753 | 1,760 | -1 | -0.1% | 198,800 |
| 2024/07/01 | 1,766 | 1,774 | 1,757 | 1,761 | +9 | +0.5% | 249,400 |
| 2024/06/28 | 1,759 | 1,769 | 1,746 | 1,752 | +4 | +0.2% | 197,600 |
| 2024/06/27 | 1,723 | 1,759 | 1,721 | 1,748 | +21 | +1.2% | 269,100 |
51～
100
件表示中 / 3585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 | 155,000円 | +10.1% | +33.6% | 5.81% | 15.29倍 | 1.42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 |
| 大豊建 | 344,000円 | -11.2% | +368.6% | 3.31% | 15.16倍 | 0.91倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 三住建設 | 37,800円 | -5.1% | - | 3.70% | - | 1.08倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| オリエ白石 | 39,300円 | -3.5% | -24.0% | 3.69% | 14.88倍 | 1.01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 |
| 日本電技 | 657,000円 | +9.3% | +20.2% | 3.50% | 9.88倍 | 1.48倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
市場注目の銘柄
チャート関連のコラム
