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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2024/01/30 | 1,865 | 1,876 | 1,850 | 1,861 | +3 | +0.2% | 436,800 |
| 2024/01/29 | 1,854 | 1,873 | 1,853 | 1,858 | +13 | +0.7% | 192,300 |
| 2024/01/26 | 1,850 | 1,865 | 1,837 | 1,845 | -14 | -0.8% | 293,600 |
| 2024/01/25 | 1,830 | 1,868 | 1,827 | 1,859 | +21 | +1.1% | 415,900 |
| 2024/01/24 | 1,852 | 1,856 | 1,826 | 1,838 | -25 | -1.3% | 469,500 |
| 2024/01/23 | 1,879 | 1,887 | 1,851 | 1,863 | -14 | -0.7% | 457,800 |
| 2024/01/22 | 1,870 | 1,886 | 1,854 | 1,877 | +11 | +0.6% | 296,000 |
| 2024/01/19 | 1,878 | 1,882 | 1,852 | 1,866 | -4 | -0.2% | 369,800 |
| 2024/01/18 | 1,857 | 1,876 | 1,854 | 1,870 | +18 | +1% | 358,500 |
| 2024/01/17 | 1,835 | 1,893 | 1,835 | 1,852 | +15 | +0.8% | 639,500 |
| 2024/01/16 | 1,820 | 1,837 | 1,804 | 1,837 | +19 | +1% | 489,100 |
| 2024/01/15 | 1,788 | 1,822 | 1,786 | 1,818 | +39 | +2.2% | 493,500 |
| 2024/01/12 | 1,800 | 1,802 | 1,764 | 1,779 | -6 | -0.3% | 549,100 |
| 2024/01/11 | 1,800 | 1,819 | 1,780 | 1,785 | +1 | +0.1% | 751,100 |
| 2024/01/10 | 1,790 | 1,806 | 1,777 | 1,784 | -8 | -0.4% | 660,700 |
| 2024/01/09 | 1,765 | 1,795 | 1,759 | 1,792 | +47 | +2.7% | 779,300 |
| 2024/01/05 | 1,730 | 1,757 | 1,715 | 1,745 | +23 | +1.3% | 921,900 |
| 2024/01/04 | 1,695 | 1,746 | 1,684 | 1,722 | +72 | +4.4% | 1,726,500 |
| 2023/12/29 | 1,639 | 1,658 | 1,638 | 1,650 | +6 | +0.4% | 421,000 |
| 2023/12/28 | 1,610 | 1,645 | 1,600 | 1,644 | +32 | +2% | 366,300 |
| 2023/12/27 | 1,592 | 1,614 | 1,589 | 1,612 | +21 | +1.3% | 380,100 |
| 2023/12/26 | 1,607 | 1,607 | 1,585 | 1,591 | -3 | -0.2% | 296,600 |
| 2023/12/25 | 1,602 | 1,609 | 1,589 | 1,594 | ±0 | ±0% | 215,800 |
| 2023/12/22 | 1,580 | 1,602 | 1,580 | 1,594 | +11 | +0.7% | 231,700 |
| 2023/12/21 | 1,585 | 1,598 | 1,579 | 1,583 | -7 | -0.4% | 253,200 |
| 2023/12/20 | 1,594 | 1,605 | 1,590 | 1,590 | +3 | +0.2% | 348,200 |
| 2023/12/19 | 1,573 | 1,595 | 1,565 | 1,587 | +5 | +0.3% | 323,000 |
| 2023/12/18 | 1,600 | 1,604 | 1,561 | 1,582 | -16 | -1% | 598,600 |
| 2023/12/15 | 1,635 | 1,639 | 1,594 | 1,598 | -36 | -2.2% | 676,100 |
| 2023/12/14 | 1,661 | 1,676 | 1,634 | 1,634 | -20 | -1.2% | 463,400 |
| 2023/12/13 | 1,689 | 1,689 | 1,652 | 1,654 | -29 | -1.7% | 335,300 |
| 2023/12/12 | 1,678 | 1,725 | 1,675 | 1,683 | +12 | +0.7% | 837,900 |
| 2023/12/11 | 1,641 | 1,672 | 1,639 | 1,671 | +39 | +2.4% | 331,100 |
| 2023/12/08 | 1,651 | 1,663 | 1,625 | 1,632 | -30 | -1.8% | 367,500 |
| 2023/12/07 | 1,643 | 1,667 | 1,633 | 1,662 | +7 | +0.4% | 256,800 |
| 2023/12/06 | 1,649 | 1,656 | 1,643 | 1,655 | +12 | +0.7% | 226,000 |
| 2023/12/05 | 1,638 | 1,666 | 1,634 | 1,643 | -35 | -2.1% | 408,500 |
| 2023/12/04 | 1,676 | 1,692 | 1,669 | 1,678 | -12 | -0.7% | 318,900 |
| 2023/12/01 | 1,671 | 1,708 | 1,671 | 1,690 | +26 | +1.6% | 675,600 |
| 2023/11/30 | 1,665 | 1,669 | 1,645 | 1,664 | -9 | -0.5% | 284,800 |
| 2023/11/29 | 1,654 | 1,673 | 1,648 | 1,673 | +14 | +0.8% | 329,900 |
| 2023/11/28 | 1,644 | 1,664 | 1,639 | 1,659 | +19 | +1.2% | 305,000 |
| 2023/11/27 | 1,645 | 1,647 | 1,634 | 1,640 | -5 | -0.3% | 278,200 |
| 2023/11/24 | 1,596 | 1,645 | 1,592 | 1,645 | +53 | +3.3% | 676,900 |
| 2023/11/22 | 1,590 | 1,606 | 1,582 | 1,592 | ±0 | ±0% | 262,300 |
| 2023/11/21 | 1,586 | 1,594 | 1,569 | 1,592 | +5 | +0.3% | 403,400 |
| 2023/11/20 | 1,595 | 1,610 | 1,585 | 1,587 | -22 | -1.4% | 413,300 |
| 2023/11/17 | 1,578 | 1,609 | 1,578 | 1,609 | +17 | +1.1% | 271,400 |
201～
250
件表示中 / 3587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 | 153,300円 | +10.1% | +33.6% | 5.87% | 15.12倍 | 1.40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 |
| 三住建設 | 38,100円 | -5.1% | - | 3.67% | - | 1.09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 |
| 大豊建 | 339,500円 | -11.2% | +368.6% | 3.36% | 14.96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 |
| 日本電技 | 674,000円 | +9.3% | +20.2% | 3.41% | 10.13倍 | 1.52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 |
| テクノ菱和 | 239,600円 | +12.6% | +17.7% | 4.17% | 9.60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
