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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/06/04 | 77 | 80 | 75 | 80 | +3 | +3.9% | 4,860,000 |
| 2013/06/03 | 80 | 80 | 77 | 77 | -5 | -6.1% | 3,109,000 |
| 2013/05/31 | 82 | 84 | 81 | 82 | +1 | +1.2% | 1,962,000 |
| 2013/05/30 | 82 | 83 | 80 | 81 | -3 | -3.6% | 1,697,000 |
| 2013/05/29 | 84 | 85 | 82 | 84 | +1 | +1.2% | 2,714,000 |
| 2013/05/28 | 80 | 84 | 80 | 83 | +1 | +1.2% | 3,377,000 |
| 2013/05/27 | 84 | 85 | 82 | 82 | -4 | -4.7% | 1,898,000 |
| 2013/05/24 | 87 | 90 | 83 | 86 | ±0 | ±0% | 4,390,000 |
| 2013/05/23 | 91 | 92 | 84 | 86 | -5 | -5.5% | 6,254,000 |
| 2013/05/22 | 89 | 94 | 88 | 91 | +3 | +3.4% | 9,855,000 |
| 2013/05/21 | 89 | 90 | 88 | 88 | ±0 | ±0% | 1,895,000 |
| 2013/05/20 | 89 | 90 | 88 | 88 | +1 | +1.1% | 2,821,000 |
| 2013/05/17 | 83 | 88 | 82 | 87 | +4 | +4.8% | 4,248,000 |
| 2013/05/16 | 88 | 88 | 80 | 83 | -6 | -6.7% | 7,578,000 |
| 2013/05/15 | 92 | 92 | 88 | 89 | -3 | -3.3% | 5,103,000 |
| 2013/05/14 | 90 | 92 | 89 | 92 | +1 | +1.1% | 5,640,000 |
| 2013/05/13 | 91 | 92 | 89 | 91 | -1 | -1.1% | 6,972,000 |
| 2013/05/10 | 100 | 100 | 91 | 92 | -7 | -7.1% | 14,909,000 |
| 2013/05/09 | 99 | 101 | 98 | 99 | ±0 | ±0% | 7,959,000 |
| 2013/05/08 | 100 | 101 | 98 | 99 | +1 | +1% | 8,698,000 |
| 2013/05/07 | 99 | 100 | 97 | 98 | ±0 | ±0% | 4,439,000 |
| 2013/05/02 | 97 | 98 | 95 | 98 | ±0 | ±0% | 4,642,000 |
| 2013/05/01 | 98 | 99 | 97 | 98 | ±0 | ±0% | 4,558,000 |
| 2013/04/30 | 98 | 99 | 97 | 98 | +1 | +1% | 2,862,000 |
| 2013/04/26 | 99 | 101 | 97 | 97 | -2 | -2% | 8,996,000 |
| 2013/04/25 | 100 | 100 | 97 | 99 | -2 | -2% | 7,532,000 |
| 2013/04/24 | 102 | 105 | 98 | 101 | +4 | +4.1% | 21,254,000 |
| 2013/04/23 | 101 | 102 | 97 | 97 | -3 | -3% | 18,867,000 |
| 2013/04/22 | 91 | 100 | 91 | 100 | +10 | +11.1% | 33,880,000 |
| 2013/04/19 | 90 | 91 | 89 | 90 | ±0 | ±0% | 1,539,000 |
| 2013/04/18 | 89 | 92 | 89 | 90 | ±0 | ±0% | 3,715,000 |
| 2013/04/17 | 91 | 91 | 89 | 90 | +2 | +2.3% | 3,522,000 |
| 2013/04/16 | 86 | 90 | 86 | 88 | -1 | -1.1% | 3,025,000 |
| 2013/04/15 | 91 | 92 | 88 | 89 | -1 | -1.1% | 3,471,000 |
| 2013/04/12 | 91 | 92 | 89 | 90 | -1 | -1.1% | 3,409,000 |
| 2013/04/11 | 93 | 94 | 90 | 91 | ±0 | ±0% | 5,300,000 |
| 2013/04/10 | 88 | 91 | 88 | 91 | +3 | +3.4% | 6,567,000 |
| 2013/04/09 | 91 | 93 | 88 | 88 | -1 | -1.1% | 7,411,000 |
| 2013/04/08 | 83 | 90 | 82 | 89 | +8 | +9.9% | 8,888,000 |
| 2013/04/05 | 84 | 84 | 81 | 81 | ±0 | ±0% | 3,751,000 |
| 2013/04/04 | 79 | 81 | 78 | 81 | ±0 | ±0% | 2,695,000 |
| 2013/04/03 | 79 | 81 | 79 | 81 | +4 | +5.2% | 2,339,000 |
| 2013/04/02 | 77 | 78 | 74 | 77 | -2 | -2.5% | 4,869,000 |
| 2013/04/01 | 83 | 83 | 79 | 79 | -3 | -3.7% | 3,361,000 |
2801～
2850
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 | 154,600円 | +10.1% | +33.6% | 5.82% | 15.25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 | 342,000円 | -11.2% | +368.6% | 3.33% | 15.07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 | 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 |
| テクノ菱和 | 235,700円 | +12.6% | +17.7% | 4.24% | 9.45倍 | 1.00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
