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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 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 |
| 2013/03/29 | 83 | 85 | 81 | 82 | -1 | -1.2% | 3,523,000 |
| 2013/03/28 | 85 | 86 | 82 | 83 | -2 | -2.4% | 3,150,000 |
2901～
2950
件表示中 / 3684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 | 152,800円 | +10.1% | +33.6% | 5.89% | 15.12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 |
| 四電工 | 126,000円 | +14.0% | +7.0% | 4.76% | 12.95倍 | 0.95倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 巴コーポ | 146,000円 | +5.0% | +7.4% | 1.64% | 3.71倍 | 0.85倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| テクノ菱和 | 258,700円 | +15.1% | +51.6% | 3.87% | 7.81倍 | 1.10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 |
| オリエ白石 | 38,400円 | -3.5% | -19.5% | 3.78% | 13.62倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
