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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 81 | 82 | 80 | 81 | +1 | +1.3% | 945,000 |
| 2013/08/13 | 79 | 82 | 78 | 80 | +2 | +2.6% | 1,513,000 |
| 2013/08/12 | 80 | 80 | 78 | 78 | -3 | -3.7% | 911,000 |
| 2013/08/09 | 81 | 83 | 80 | 81 | +3 | +3.8% | 4,691,000 |
| 2013/08/08 | 79 | 81 | 78 | 78 | -1 | -1.3% | 1,093,000 |
| 2013/08/07 | 79 | 81 | 78 | 79 | -2 | -2.5% | 1,179,000 |
| 2013/08/06 | 80 | 81 | 78 | 81 | +2 | +2.5% | 1,880,000 |
| 2013/08/05 | 77 | 80 | 77 | 79 | +3 | +3.9% | 1,928,000 |
| 2013/08/02 | 76 | 77 | 75 | 76 | +1 | +1.3% | 1,584,000 |
| 2013/08/01 | 72 | 75 | 72 | 75 | +2 | +2.7% | 1,394,000 |
| 2013/07/31 | 74 | 75 | 73 | 73 | -3 | -3.9% | 1,685,000 |
| 2013/07/30 | 73 | 77 | 73 | 76 | +3 | +4.1% | 1,930,000 |
| 2013/07/29 | 78 | 78 | 72 | 73 | -7 | -8.8% | 4,675,000 |
| 2013/07/26 | 82 | 82 | 79 | 80 | -1 | -1.2% | 1,604,000 |
| 2013/07/25 | 83 | 83 | 81 | 81 | -1 | -1.2% | 379,000 |
| 2013/07/24 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,446,000 |
| 2013/07/23 | 81 | 83 | 81 | 82 | +1 | +1.2% | 1,123,000 |
| 2013/07/22 | 83 | 83 | 80 | 81 | ±0 | ±0% | 1,253,000 |
| 2013/07/19 | 84 | 84 | 80 | 81 | -2 | -2.4% | 3,038,000 |
| 2013/07/18 | 83 | 85 | 83 | 83 | -1 | -1.2% | 695,000 |
| 2013/07/17 | 83 | 84 | 82 | 84 | ±0 | ±0% | 1,043,000 |
| 2013/07/16 | 84 | 85 | 83 | 84 | ±0 | ±0% | 2,118,000 |
| 2013/07/12 | 86 | 86 | 84 | 84 | -2 | -2.3% | 1,856,000 |
| 2013/07/11 | 82 | 87 | 82 | 86 | +3 | +3.6% | 3,933,000 |
| 2013/07/10 | 84 | 85 | 83 | 83 | -1 | -1.2% | 1,801,000 |
| 2013/07/09 | 85 | 85 | 83 | 84 | +1 | +1.2% | 1,442,000 |
| 2013/07/08 | 86 | 87 | 83 | 83 | -1 | -1.2% | 4,490,000 |
| 2013/07/05 | 81 | 85 | 80 | 84 | +4 | +5% | 5,414,000 |
| 2013/07/04 | 77 | 80 | 76 | 80 | +4 | +5.3% | 3,483,000 |
| 2013/07/03 | 78 | 78 | 76 | 76 | -2 | -2.6% | 2,680,000 |
| 2013/07/02 | 74 | 78 | 74 | 78 | +5 | +6.8% | 4,008,000 |
| 2013/07/01 | 73 | 74 | 71 | 73 | ±0 | ±0% | 2,802,000 |
| 2013/06/28 | 69 | 73 | 69 | 73 | +4 | +5.8% | 2,387,000 |
| 2013/06/27 | 68 | 70 | 65 | 69 | +2 | +3% | 3,876,000 |
| 2013/06/26 | 72 | 73 | 66 | 67 | -5 | -6.9% | 2,922,000 |
| 2013/06/25 | 71 | 72 | 70 | 72 | ±0 | ±0% | 1,236,000 |
| 2013/06/24 | 74 | 74 | 71 | 72 | -1 | -1.4% | 1,083,000 |
| 2013/06/21 | 71 | 73 | 70 | 73 | +1 | +1.4% | 2,199,000 |
| 2013/06/20 | 74 | 74 | 72 | 72 | -2 | -2.7% | 2,361,000 |
| 2013/06/19 | 76 | 76 | 73 | 74 | -1 | -1.3% | 1,998,000 |
| 2013/06/18 | 75 | 75 | 73 | 75 | ±0 | ±0% | 1,450,000 |
| 2013/06/17 | 72 | 75 | 71 | 75 | +3 | +4.2% | 1,858,000 |
| 2013/06/14 | 73 | 73 | 71 | 72 | +1 | +1.4% | 1,632,000 |
| 2013/06/13 | 72 | 73 | 71 | 71 | -3 | -4.1% | 2,046,000 |
| 2013/06/12 | 71 | 74 | 70 | 74 | +1 | +1.4% | 2,459,000 |
| 2013/06/11 | 74 | 75 | 73 | 73 | ±0 | ±0% | 2,047,000 |
| 2013/06/10 | 73 | 75 | 72 | 73 | +3 | +4.3% | 3,353,000 |
| 2013/06/07 | 72 | 73 | 66 | 70 | -4 | -5.4% | 8,768,000 |
| 2013/06/06 | 77 | 79 | 73 | 74 | -5 | -6.3% | 4,382,000 |
| 2013/06/05 | 80 | 84 | 79 | 79 | -1 | -1.3% | 5,735,000 |
2751～
2800
件表示中 / 3580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 | 154,300円 | +10.1% | +33.6% | 5.83% | 15.22倍 | 1.41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 | 335,500円 | -11.2% | +368.6% | 3.40% | 14.76倍 | 0.87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 | 35,900円 | -5.1% | - | 3.90% | - | 1.02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 | 38,600円 | -3.5% | -24.0% | 3.76% | 14.62倍 | 0.99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 | 232,300円 | +12.6% | +17.7% | 4.30% | 9.31倍 | 0.99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
