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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,817 | 1,826 | 1,809 | 1,813 | -8 | -0.4% | 109,700 |
| 2024/04/11 | 1,811 | 1,829 | 1,804 | 1,821 | +10 | +0.6% | 117,400 |
| 2024/04/10 | 1,812 | 1,822 | 1,809 | 1,811 | -4 | -0.2% | 146,100 |
| 2024/04/09 | 1,819 | 1,828 | 1,813 | 1,815 | +3 | +0.2% | 147,000 |
| 2024/04/08 | 1,790 | 1,813 | 1,789 | 1,812 | +24 | +1.3% | 238,800 |
| 2024/04/05 | 1,790 | 1,811 | 1,771 | 1,788 | -15 | -0.8% | 237,100 |
| 2024/04/04 | 1,800 | 1,814 | 1,792 | 1,803 | +23 | +1.3% | 193,900 |
| 2024/04/03 | 1,764 | 1,795 | 1,750 | 1,780 | -8 | -0.4% | 241,100 |
| 2024/04/02 | 1,816 | 1,819 | 1,784 | 1,788 | -21 | -1.2% | 385,300 |
| 2024/04/01 | 1,919 | 1,919 | 1,808 | 1,809 | -119 | -6.2% | 703,200 |
| 2024/03/29 | 1,878 | 1,937 | 1,878 | 1,928 | +57 | +3% | 439,400 |
| 2024/03/28 | 1,876 | 1,888 | 1,862 | 1,871 | -50 | -2.6% | 476,800 |
| 2024/03/27 | 1,956 | 1,956 | 1,921 | 1,921 | -27 | -1.4% | 596,900 |
| 2024/03/26 | 1,945 | 1,954 | 1,941 | 1,948 | -3 | -0.2% | 277,500 |
| 2024/03/25 | 1,974 | 1,975 | 1,936 | 1,951 | -19 | -1% | 305,200 |
| 2024/03/22 | 1,970 | 1,979 | 1,950 | 1,970 | +10 | +0.5% | 413,700 |
| 2024/03/21 | 1,959 | 1,962 | 1,947 | 1,960 | +10 | +0.5% | 268,400 |
| 2024/03/19 | 1,923 | 1,956 | 1,921 | 1,950 | +25 | +1.3% | 304,400 |
| 2024/03/18 | 1,925 | 1,933 | 1,909 | 1,925 | +10 | +0.5% | 332,800 |
| 2024/03/15 | 1,907 | 1,923 | 1,900 | 1,915 | +2 | +0.1% | 280,300 |
| 2024/03/14 | 1,907 | 1,913 | 1,887 | 1,913 | +13 | +0.7% | 241,500 |
| 2024/03/13 | 1,920 | 1,936 | 1,883 | 1,900 | -14 | -0.7% | 305,700 |
| 2024/03/12 | 1,863 | 1,916 | 1,855 | 1,914 | +33 | +1.8% | 353,500 |
| 2024/03/11 | 1,925 | 1,939 | 1,862 | 1,881 | -72 | -3.7% | 730,800 |
| 2024/03/08 | 1,918 | 1,981 | 1,918 | 1,953 | +20 | +1% | 618,100 |
| 2024/03/07 | 1,930 | 1,939 | 1,914 | 1,933 | +4 | +0.2% | 263,700 |
| 2024/03/06 | 1,911 | 1,931 | 1,888 | 1,929 | +11 | +0.6% | 553,900 |
| 2024/03/05 | 1,920 | 1,924 | 1,901 | 1,918 | ±0 | ±0% | 317,700 |
| 2024/03/04 | 1,950 | 1,951 | 1,910 | 1,918 | -26 | -1.3% | 409,300 |
| 2024/03/01 | 1,962 | 1,965 | 1,935 | 1,944 | -13 | -0.7% | 274,800 |
| 2024/02/29 | 1,921 | 1,966 | 1,920 | 1,957 | +4 | +0.2% | 550,900 |
| 2024/02/28 | 1,904 | 1,965 | 1,904 | 1,953 | +52 | +2.7% | 528,300 |
| 2024/02/27 | 1,911 | 1,926 | 1,898 | 1,901 | -14 | -0.7% | 327,200 |
| 2024/02/26 | 1,951 | 1,957 | 1,914 | 1,915 | -26 | -1.3% | 336,000 |
| 2024/02/22 | 1,930 | 1,941 | 1,918 | 1,941 | +11 | +0.6% | 365,100 |
| 2024/02/21 | 1,940 | 1,959 | 1,925 | 1,930 | -6 | -0.3% | 231,000 |
| 2024/02/20 | 1,947 | 1,955 | 1,929 | 1,936 | -2 | -0.1% | 213,000 |
| 2024/02/19 | 1,895 | 1,946 | 1,894 | 1,938 | +32 | +1.7% | 317,100 |
| 2024/02/16 | 1,926 | 1,926 | 1,896 | 1,906 | +5 | +0.3% | 322,600 |
| 2024/02/15 | 1,957 | 1,967 | 1,890 | 1,901 | -58 | -3% | 631,800 |
| 2024/02/14 | 1,951 | 1,967 | 1,937 | 1,959 | ±0 | ±0% | 257,700 |
| 2024/02/13 | 1,934 | 1,959 | 1,916 | 1,959 | +34 | +1.8% | 335,900 |
| 2024/02/09 | 1,952 | 1,961 | 1,923 | 1,925 | -29 | -1.5% | 438,800 |
| 2024/02/08 | 1,989 | 1,989 | 1,930 | 1,954 | -21 | -1.1% | 558,300 |
| 2024/02/07 | 1,943 | 2,042 | 1,935 | 1,975 | +55 | +2.9% | 1,205,500 |
| 2024/02/06 | 1,896 | 1,927 | 1,893 | 1,920 | +22 | +1.2% | 648,900 |
| 2024/02/05 | 1,903 | 1,905 | 1,878 | 1,898 | +3 | +0.2% | 387,600 |
| 2024/02/02 | 1,896 | 1,905 | 1,865 | 1,895 | ±0 | ±0% | 381,300 |
| 2024/02/01 | 1,894 | 1,902 | 1,874 | 1,895 | -5 | -0.3% | 416,200 |
| 2024/01/31 | 1,862 | 1,900 | 1,859 | 1,900 | +39 | +2.1% | 469,400 |
151～
200
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
