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 |
|---|---|---|---|---|---|---|---|
| 2013/03/21 | 86 | 92 | 85 | 91 | +4 | +4.6% | 10,122,000 |
| 2013/03/19 | 88 | 89 | 87 | 87 | ±0 | ±0% | 2,997,000 |
| 2013/03/18 | 88 | 89 | 87 | 87 | -2 | -2.2% | 3,338,000 |
| 2013/03/15 | 91 | 92 | 88 | 89 | -4 | -4.3% | 7,039,000 |
| 2013/03/14 | 92 | 93 | 90 | 93 | +1 | +1.1% | 3,459,000 |
| 2013/03/13 | 90 | 92 | 90 | 92 | ±0 | ±0% | 2,609,000 |
| 2013/03/12 | 93 | 93 | 91 | 92 | -1 | -1.1% | 4,770,000 |
| 2013/03/11 | 92 | 93 | 91 | 93 | +2 | +2.2% | 4,022,000 |
| 2013/03/08 | 92 | 93 | 90 | 91 | -2 | -2.2% | 3,563,000 |
| 2013/03/07 | 91 | 93 | 91 | 93 | +2 | +2.2% | 3,464,000 |
| 2013/03/06 | 93 | 93 | 91 | 91 | -1 | -1.1% | 3,072,000 |
| 2013/03/05 | 94 | 94 | 92 | 92 | -1 | -1.1% | 2,491,000 |
| 2013/03/04 | 94 | 95 | 93 | 93 | ±0 | ±0% | 4,340,000 |
| 2013/03/01 | 93 | 94 | 92 | 93 | ±0 | ±0% | 4,662,000 |
| 2013/02/28 | 96 | 97 | 93 | 93 | -2 | -2.1% | 5,693,000 |
| 2013/02/27 | 92 | 97 | 92 | 95 | +3 | +3.3% | 12,857,000 |
| 2013/02/26 | 90 | 93 | 90 | 92 | -1 | -1.1% | 2,676,000 |
| 2013/02/25 | 94 | 94 | 92 | 93 | ±0 | ±0% | 3,796,000 |
| 2013/02/22 | 92 | 94 | 90 | 93 | -1 | -1.1% | 4,670,000 |
| 2013/02/21 | 94 | 95 | 92 | 94 | -1 | -1.1% | 4,521,000 |
| 2013/02/20 | 95 | 97 | 94 | 95 | -1 | -1% | 4,350,000 |
| 2013/02/19 | 90 | 97 | 90 | 96 | +7 | +7.9% | 12,077,000 |
| 2013/02/18 | 88 | 90 | 86 | 89 | +4 | +4.7% | 5,040,000 |
| 2013/02/15 | 90 | 91 | 82 | 85 | -7 | -7.6% | 10,666,000 |
| 2013/02/14 | 92 | 94 | 90 | 92 | -1 | -1.1% | 4,806,000 |
| 2013/02/13 | 97 | 98 | 91 | 93 | -5 | -5.1% | 9,075,000 |
| 2013/02/12 | 101 | 102 | 97 | 98 | -1 | -1% | 11,530,000 |
| 2013/02/08 | 106 | 107 | 97 | 99 | +1 | +1% | 31,824,000 |
| 2013/02/07 | 93 | 98 | 92 | 98 | +5 | +5.4% | 14,098,000 |
| 2013/02/06 | 94 | 95 | 92 | 93 | +1 | +1.1% | 8,366,000 |
| 2013/02/05 | 90 | 94 | 90 | 92 | +1 | +1.1% | 4,466,000 |
| 2013/02/04 | 94 | 94 | 91 | 91 | -2 | -2.2% | 3,765,000 |
| 2013/02/01 | 93 | 95 | 92 | 93 | ±0 | ±0% | 3,197,000 |
| 2013/01/31 | 94 | 95 | 92 | 93 | -1 | -1.1% | 4,553,000 |
| 2013/01/30 | 89 | 97 | 89 | 94 | +6 | +6.8% | 17,720,000 |
| 2013/01/29 | 86 | 91 | 86 | 88 | ±0 | ±0% | 5,289,000 |
| 2013/01/28 | 91 | 91 | 88 | 88 | -2 | -2.2% | 4,262,000 |
| 2013/01/25 | 87 | 90 | 86 | 90 | +5 | +5.9% | 8,619,000 |
| 2013/01/24 | 82 | 86 | 81 | 85 | +2 | +2.4% | 6,551,000 |
| 2013/01/23 | 89 | 90 | 83 | 83 | -9 | -9.8% | 13,300,000 |
| 2013/01/22 | 94 | 95 | 91 | 92 | -3 | -3.2% | 6,174,000 |
| 2013/01/21 | 95 | 96 | 91 | 95 | ±0 | ±0% | 4,789,000 |
| 2013/01/18 | 96 | 97 | 93 | 95 | +2 | +2.2% | 9,803,000 |
| 2013/01/17 | 99 | 100 | 90 | 93 | -7 | -7% | 17,179,000 |
| 2013/01/16 | 103 | 105 | 97 | 100 | -1 | -1% | 17,710,000 |
| 2013/01/15 | 102 | 105 | 100 | 101 | ±0 | ±0% | 12,963,000 |
| 2013/01/11 | 103 | 104 | 99 | 101 | +1 | +1% | 13,288,000 |
| 2013/01/10 | 105 | 106 | 99 | 100 | -8 | -7.4% | 29,348,000 |
| 2013/01/09 | 92 | 108 | 91 | 108 | +17 | +18.7% | 61,392,000 |
| 2013/01/08 | 91 | 95 | 89 | 91 | -2 | -2.2% | 12,220,000 |
2851～
2900
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
