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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,723 | 1,759 | 1,721 | 1,748 | +21 | +1.2% | 269,100 |
| 2024/06/26 | 1,719 | 1,734 | 1,712 | 1,727 | +4 | +0.2% | 219,200 |
| 2024/06/25 | 1,688 | 1,728 | 1,688 | 1,723 | +45 | +2.7% | 303,800 |
| 2024/06/24 | 1,672 | 1,683 | 1,666 | 1,678 | +6 | +0.4% | 230,000 |
| 2024/06/21 | 1,667 | 1,678 | 1,667 | 1,672 | -2 | -0.1% | 125,800 |
| 2024/06/20 | 1,681 | 1,681 | 1,661 | 1,674 | -13 | -0.8% | 212,600 |
| 2024/06/19 | 1,673 | 1,692 | 1,671 | 1,687 | +23 | +1.4% | 141,600 |
| 2024/06/18 | 1,665 | 1,675 | 1,653 | 1,664 | +4 | +0.2% | 219,800 |
| 2024/06/17 | 1,715 | 1,715 | 1,653 | 1,660 | -60 | -3.5% | 400,000 |
| 2024/06/14 | 1,668 | 1,720 | 1,668 | 1,720 | +35 | +2.1% | 269,300 |
| 2024/06/13 | 1,711 | 1,716 | 1,681 | 1,685 | -24 | -1.4% | 201,400 |
| 2024/06/12 | 1,715 | 1,717 | 1,703 | 1,709 | +4 | +0.2% | 147,500 |
| 2024/06/11 | 1,704 | 1,719 | 1,701 | 1,705 | +7 | +0.4% | 171,600 |
| 2024/06/10 | 1,676 | 1,701 | 1,673 | 1,698 | +24 | +1.4% | 368,500 |
| 2024/06/07 | 1,670 | 1,678 | 1,666 | 1,674 | +7 | +0.4% | 118,500 |
| 2024/06/06 | 1,671 | 1,671 | 1,660 | 1,667 | +1 | +0.1% | 111,600 |
| 2024/06/05 | 1,679 | 1,679 | 1,666 | 1,666 | -22 | -1.3% | 155,400 |
| 2024/06/04 | 1,675 | 1,688 | 1,672 | 1,688 | +9 | +0.5% | 117,500 |
| 2024/06/03 | 1,686 | 1,687 | 1,669 | 1,679 | +2 | +0.1% | 187,300 |
| 2024/05/31 | 1,670 | 1,680 | 1,663 | 1,677 | +17 | +1% | 144,100 |
| 2024/05/30 | 1,650 | 1,660 | 1,637 | 1,660 | -7 | -0.4% | 249,100 |
| 2024/05/29 | 1,676 | 1,682 | 1,666 | 1,667 | -9 | -0.5% | 194,400 |
| 2024/05/28 | 1,690 | 1,696 | 1,676 | 1,676 | -8 | -0.5% | 197,800 |
| 2024/05/27 | 1,679 | 1,686 | 1,672 | 1,684 | +14 | +0.8% | 136,500 |
| 2024/05/24 | 1,654 | 1,677 | 1,652 | 1,670 | +4 | +0.2% | 127,600 |
| 2024/05/23 | 1,670 | 1,670 | 1,653 | 1,666 | +2 | +0.1% | 140,400 |
| 2024/05/22 | 1,677 | 1,680 | 1,660 | 1,664 | -10 | -0.6% | 199,700 |
| 2024/05/21 | 1,695 | 1,700 | 1,674 | 1,674 | -13 | -0.8% | 178,900 |
| 2024/05/20 | 1,690 | 1,705 | 1,685 | 1,687 | -2 | -0.1% | 226,600 |
| 2024/05/17 | 1,655 | 1,689 | 1,653 | 1,689 | +31 | +1.9% | 298,600 |
| 2024/05/16 | 1,673 | 1,676 | 1,645 | 1,658 | -7 | -0.4% | 252,300 |
| 2024/05/15 | 1,675 | 1,679 | 1,660 | 1,665 | -1 | -0.1% | 189,600 |
| 2024/05/14 | 1,668 | 1,677 | 1,648 | 1,666 | -2 | -0.1% | 237,400 |
| 2024/05/13 | 1,664 | 1,676 | 1,638 | 1,668 | +18 | +1.1% | 453,800 |
| 2024/05/10 | 1,625 | 1,664 | 1,615 | 1,650 | +25 | +1.5% | 1,008,900 |
| 2024/05/09 | 1,650 | 1,652 | 1,590 | 1,625 | -130 | -7.4% | 2,049,200 |
| 2024/05/08 | 1,774 | 1,776 | 1,745 | 1,755 | -10 | -0.6% | 382,700 |
| 2024/05/07 | 1,777 | 1,777 | 1,761 | 1,765 | ±0 | ±0% | 176,600 |
| 2024/05/02 | 1,767 | 1,774 | 1,758 | 1,765 | -2 | -0.1% | 153,900 |
| 2024/05/01 | 1,789 | 1,789 | 1,766 | 1,767 | -22 | -1.2% | 185,500 |
| 2024/04/30 | 1,795 | 1,799 | 1,777 | 1,789 | -3 | -0.2% | 183,600 |
| 2024/04/26 | 1,773 | 1,792 | 1,762 | 1,792 | +20 | +1.1% | 192,700 |
| 2024/04/25 | 1,773 | 1,786 | 1,769 | 1,772 | -16 | -0.9% | 118,300 |
| 2024/04/24 | 1,784 | 1,797 | 1,773 | 1,788 | +17 | +1% | 159,500 |
| 2024/04/23 | 1,794 | 1,795 | 1,767 | 1,771 | -15 | -0.8% | 165,200 |
| 2024/04/22 | 1,759 | 1,793 | 1,759 | 1,786 | +29 | +1.7% | 295,500 |
| 2024/04/19 | 1,788 | 1,794 | 1,745 | 1,757 | -37 | -2.1% | 308,900 |
| 2024/04/18 | 1,772 | 1,807 | 1,766 | 1,794 | +15 | +0.8% | 158,900 |
| 2024/04/17 | 1,799 | 1,800 | 1,770 | 1,779 | -12 | -0.7% | 228,100 |
| 2024/04/16 | 1,811 | 1,817 | 1,786 | 1,791 | -27 | -1.5% | 199,900 |
101～
150
件表示中 / 3586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 | 155,100円 | +10.1% | +33.6% | 5.80% | 15.30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 | 343,000円 | -11.2% | +368.6% | 3.32% | 15.11倍 | 0.90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 | 39,200円 | -5.1% | - | 3.57% | - | 1.12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 | 39,400円 | -3.5% | -24.0% | 3.68% | 14.92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 |
| テクノ菱和 | 240,000円 | +12.6% | +17.7% | 4.17% | 9.62倍 | 1.02倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
市場注目の銘柄
チャート関連のコラム
