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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 106 | 107 | 105 | 107 | +1 | +0.9% | 1,194,000 |
| 2014/06/17 | 106 | 107 | 105 | 106 | ±0 | ±0% | 1,228,000 |
| 2014/06/16 | 106 | 107 | 105 | 106 | -1 | -0.9% | 1,007,000 |
| 2014/06/13 | 106 | 107 | 105 | 107 | +1 | +0.9% | 972,000 |
| 2014/06/12 | 104 | 106 | 103 | 106 | +1 | +1% | 1,200,000 |
| 2014/06/11 | 105 | 106 | 104 | 105 | ±0 | ±0% | 979,000 |
| 2014/06/10 | 108 | 108 | 105 | 105 | -3 | -2.8% | 1,201,000 |
| 2014/06/09 | 107 | 108 | 106 | 108 | +1 | +0.9% | 1,252,000 |
| 2014/06/06 | 106 | 107 | 105 | 107 | +1 | +0.9% | 1,137,000 |
| 2014/06/05 | 107 | 108 | 105 | 106 | ±0 | ±0% | 1,376,000 |
| 2014/06/04 | 107 | 108 | 106 | 106 | ±0 | ±0% | 1,518,000 |
| 2014/06/03 | 108 | 109 | 106 | 106 | -1 | -0.9% | 1,281,000 |
| 2014/06/02 | 105 | 108 | 105 | 107 | +2 | +1.9% | 2,787,000 |
| 2014/05/30 | 107 | 107 | 103 | 105 | -1 | -0.9% | 2,365,000 |
| 2014/05/29 | 104 | 107 | 104 | 106 | +1 | +1% | 2,017,000 |
| 2014/05/28 | 101 | 106 | 101 | 105 | +5 | +5% | 4,151,000 |
| 2014/05/27 | 101 | 102 | 100 | 100 | ±0 | ±0% | 1,343,000 |
| 2014/05/26 | 100 | 101 | 99 | 100 | +2 | +2% | 1,011,000 |
| 2014/05/23 | 98 | 100 | 98 | 98 | ±0 | ±0% | 1,909,000 |
| 2014/05/22 | 97 | 100 | 96 | 98 | +1 | +1% | 2,653,000 |
| 2014/05/21 | 96 | 98 | 94 | 97 | ±0 | ±0% | 2,713,000 |
| 2014/05/20 | 91 | 97 | 91 | 97 | +3 | +3.2% | 4,675,000 |
| 2014/05/19 | 102 | 102 | 94 | 94 | -7 | -6.9% | 4,133,000 |
| 2014/05/16 | 103 | 103 | 100 | 101 | -3 | -2.9% | 2,114,000 |
| 2014/05/15 | 103 | 105 | 103 | 104 | ±0 | ±0% | 1,981,000 |
| 2014/05/14 | 103 | 105 | 101 | 104 | +1 | +1% | 3,236,000 |
| 2014/05/13 | 102 | 104 | 100 | 103 | +1 | +1% | 5,575,000 |
| 2014/05/12 | 111 | 111 | 100 | 102 | -8 | -7.3% | 8,327,000 |
| 2014/05/09 | 125 | 130 | 105 | 110 | -14 | -11.3% | 13,932,000 |
| 2014/05/08 | 125 | 127 | 123 | 124 | ±0 | ±0% | 2,382,000 |
| 2014/05/07 | 126 | 127 | 124 | 124 | -4 | -3.1% | 1,770,000 |
| 2014/05/02 | 126 | 128 | 126 | 128 | ±0 | ±0% | 1,548,000 |
| 2014/05/01 | 124 | 128 | 124 | 128 | +3 | +2.4% | 2,241,000 |
| 2014/04/30 | 126 | 127 | 124 | 125 | -1 | -0.8% | 1,801,000 |
| 2014/04/28 | 129 | 131 | 125 | 126 | -7 | -5.3% | 2,995,000 |
| 2014/04/25 | 134 | 134 | 130 | 133 | +2 | +1.5% | 6,876,000 |
| 2014/04/24 | 129 | 133 | 128 | 131 | +3 | +2.3% | 8,237,000 |
| 2014/04/23 | 126 | 129 | 123 | 128 | +3 | +2.4% | 2,987,000 |
| 2014/04/22 | 122 | 127 | 122 | 125 | +5 | +4.2% | 4,153,000 |
| 2014/04/21 | 123 | 124 | 120 | 120 | -3 | -2.4% | 1,182,000 |
| 2014/04/18 | 123 | 124 | 122 | 123 | ±0 | ±0% | 1,228,000 |
| 2014/04/17 | 123 | 124 | 122 | 123 | ±0 | ±0% | 1,803,000 |
| 2014/04/16 | 119 | 123 | 119 | 123 | +5 | +4.2% | 2,036,000 |
| 2014/04/15 | 119 | 119 | 116 | 118 | +2 | +1.7% | 1,993,000 |
| 2014/04/14 | 115 | 118 | 115 | 116 | ±0 | ±0% | 841,000 |
| 2014/04/11 | 114 | 117 | 114 | 116 | -2 | -1.7% | 2,020,000 |
| 2014/04/10 | 123 | 123 | 118 | 118 | -2 | -1.7% | 1,676,000 |
| 2014/04/09 | 121 | 123 | 119 | 120 | -1 | -0.8% | 2,001,000 |
| 2014/04/08 | 125 | 125 | 121 | 121 | -5 | -4% | 2,985,000 |
| 2014/04/07 | 128 | 128 | 125 | 126 | -4 | -3.1% | 1,949,000 |
2701～
2750
件表示中 / 3735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 | 144,700円 | +1.2% | -1.5% | 4.84% | 13.58倍 | 1.27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 |
| 浅沼組 | 75,600円 | +2.0% | +4.2% | 5.49% | 12.78倍 | 1.33倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 若築建 | 439,000円 | +16.4% | +5.2% | 2.98% | 15.08倍 | 1.15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 | 37,500円 | +2.2% | -22.6% | 3.87% | 17.33倍 | 0.95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 | 188,700円 | +5.3% | +0.8% | 4.35% | 11.12倍 | 0.73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
