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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,481 | 1,493 | 1,477 | 1,492 | +9 | +0.6% | 78,800 |
| 2025/04/16 | 1,477 | 1,490 | 1,475 | 1,483 | +7 | +0.5% | 123,200 |
| 2025/04/15 | 1,500 | 1,500 | 1,476 | 1,476 | -8 | -0.5% | 109,500 |
| 2025/04/14 | 1,490 | 1,502 | 1,480 | 1,484 | +9 | +0.6% | 205,400 |
| 2025/04/11 | 1,441 | 1,478 | 1,423 | 1,475 | +4 | +0.3% | 210,300 |
| 2025/04/10 | 1,450 | 1,471 | 1,431 | 1,471 | +81 | +5.8% | 398,900 |
| 2025/04/09 | 1,395 | 1,401 | 1,371 | 1,390 | -25 | -1.8% | 239,500 |
| 2025/04/08 | 1,380 | 1,418 | 1,373 | 1,415 | +81 | +6.1% | 304,100 |
| 2025/04/07 | 1,322 | 1,366 | 1,298 | 1,334 | -93 | -6.5% | 572,800 |
| 2025/04/04 | 1,450 | 1,456 | 1,398 | 1,427 | -48 | -3.3% | 391,600 |
| 2025/04/03 | 1,461 | 1,478 | 1,446 | 1,475 | -16 | -1.1% | 384,200 |
| 2025/04/02 | 1,506 | 1,506 | 1,486 | 1,491 | -14 | -0.9% | 282,200 |
| 2025/04/01 | 1,520 | 1,531 | 1,505 | 1,505 | -8 | -0.5% | 150,500 |
| 2025/03/31 | 1,529 | 1,530 | 1,502 | 1,513 | -33 | -2.1% | 321,800 |
| 2025/03/28 | 1,511 | 1,561 | 1,504 | 1,546 | -22 | -1.4% | 536,800 |
| 2025/03/27 | 1,561 | 1,570 | 1,556 | 1,568 | +3 | +0.2% | 471,100 |
| 2025/03/26 | 1,563 | 1,569 | 1,558 | 1,565 | +2 | +0.1% | 234,700 |
| 2025/03/25 | 1,575 | 1,576 | 1,557 | 1,563 | -12 | -0.8% | 272,400 |
| 2025/03/24 | 1,581 | 1,582 | 1,563 | 1,575 | -6 | -0.4% | 300,100 |
| 2025/03/21 | 1,583 | 1,590 | 1,575 | 1,581 | -2 | -0.1% | 262,300 |
| 2025/03/19 | 1,577 | 1,586 | 1,572 | 1,583 | +10 | +0.6% | 190,400 |
| 2025/03/18 | 1,569 | 1,574 | 1,566 | 1,573 | +9 | +0.6% | 181,300 |
| 2025/03/17 | 1,552 | 1,567 | 1,549 | 1,564 | +16 | +1% | 195,200 |
| 2025/03/14 | 1,560 | 1,561 | 1,548 | 1,548 | -15 | -1% | 308,900 |
| 2025/03/13 | 1,552 | 1,568 | 1,549 | 1,563 | +8 | +0.5% | 176,600 |
| 2025/03/12 | 1,548 | 1,557 | 1,542 | 1,555 | +7 | +0.5% | 112,800 |
| 2025/03/11 | 1,552 | 1,552 | 1,531 | 1,548 | -9 | -0.6% | 191,600 |
| 2025/03/10 | 1,579 | 1,579 | 1,555 | 1,557 | -14 | -0.9% | 153,400 |
| 2025/03/07 | 1,578 | 1,585 | 1,559 | 1,571 | -13 | -0.8% | 204,200 |
| 2025/03/06 | 1,588 | 1,600 | 1,580 | 1,584 | +1 | +0.1% | 251,200 |
| 2025/03/05 | 1,567 | 1,584 | 1,567 | 1,583 | +7 | +0.4% | 243,000 |
| 2025/03/04 | 1,576 | 1,584 | 1,563 | 1,576 | -7 | -0.4% | 248,500 |
| 2025/03/03 | 1,568 | 1,584 | 1,568 | 1,583 | +28 | +1.8% | 236,400 |
| 2025/02/28 | 1,548 | 1,559 | 1,544 | 1,555 | -1 | -0.1% | 140,500 |
| 2025/02/27 | 1,536 | 1,556 | 1,536 | 1,556 | +21 | +1.4% | 175,000 |
| 2025/02/26 | 1,540 | 1,543 | 1,524 | 1,535 | -6 | -0.4% | 158,300 |
| 2025/02/25 | 1,528 | 1,545 | 1,527 | 1,541 | +8 | +0.5% | 191,600 |
| 2025/02/21 | 1,533 | 1,537 | 1,524 | 1,533 | -6 | -0.4% | 143,400 |
| 2025/02/20 | 1,550 | 1,550 | 1,527 | 1,539 | -10 | -0.6% | 303,000 |
| 2025/02/19 | 1,550 | 1,560 | 1,548 | 1,549 | -5 | -0.3% | 140,100 |
| 2025/02/18 | 1,567 | 1,570 | 1,548 | 1,554 | -11 | -0.7% | 185,600 |
| 2025/02/17 | 1,584 | 1,584 | 1,565 | 1,565 | -10 | -0.6% | 96,000 |
| 2025/02/14 | 1,585 | 1,587 | 1,573 | 1,575 | -10 | -0.6% | 155,100 |
| 2025/02/13 | 1,576 | 1,588 | 1,564 | 1,585 | +10 | +0.6% | 183,700 |
| 2025/02/12 | 1,574 | 1,578 | 1,564 | 1,575 | +13 | +0.8% | 176,500 |
| 2025/02/10 | 1,551 | 1,576 | 1,551 | 1,562 | +19 | +1.2% | 287,700 |
| 2025/02/07 | 1,527 | 1,544 | 1,522 | 1,543 | +22 | +1.4% | 159,700 |
| 2025/02/06 | 1,509 | 1,528 | 1,509 | 1,521 | +11 | +0.7% | 117,600 |
| 2025/02/05 | 1,515 | 1,519 | 1,506 | 1,510 | +3 | +0.2% | 134,900 |
| 2025/02/04 | 1,526 | 1,529 | 1,505 | 1,507 | -4 | -0.3% | 172,800 |
51～
100
件表示中 / 3732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 | 140,600円 | -7.7% | -21.5% | 1.71% | 24.70倍 | 0.83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 | 424,500円 | +16.4% | +5.2% | 3.09% | 14.58倍 | 1.12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 | 193,000円 | +5.3% | +0.8% | 4.25% | 11.38倍 | 0.75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
