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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,667 | 1,678 | 1,667 | 1,672 | -2 | -0.1% | 125,800 |
| 2024/06/20 | 1,681 | 1,681 | 1,661 | 1,674 | -13 | -0.8% | 212,600 |
| 2024/06/19 | 1,673 | 1,692 | 1,671 | 1,687 | +23 | +1.4% | 141,600 |
| 2024/06/18 | 1,665 | 1,675 | 1,653 | 1,664 | +4 | +0.2% | 219,800 |
| 2024/06/17 | 1,715 | 1,715 | 1,653 | 1,660 | -60 | -3.5% | 400,000 |
| 2024/06/14 | 1,668 | 1,720 | 1,668 | 1,720 | +35 | +2.1% | 269,300 |
| 2024/06/13 | 1,711 | 1,716 | 1,681 | 1,685 | -24 | -1.4% | 201,400 |
| 2024/06/12 | 1,715 | 1,717 | 1,703 | 1,709 | +4 | +0.2% | 147,500 |
| 2024/06/11 | 1,704 | 1,719 | 1,701 | 1,705 | +7 | +0.4% | 171,600 |
| 2024/06/10 | 1,676 | 1,701 | 1,673 | 1,698 | +24 | +1.4% | 368,500 |
| 2024/06/07 | 1,670 | 1,678 | 1,666 | 1,674 | +7 | +0.4% | 118,500 |
| 2024/06/06 | 1,671 | 1,671 | 1,660 | 1,667 | +1 | +0.1% | 111,600 |
| 2024/06/05 | 1,679 | 1,679 | 1,666 | 1,666 | -22 | -1.3% | 155,400 |
| 2024/06/04 | 1,675 | 1,688 | 1,672 | 1,688 | +9 | +0.5% | 117,500 |
| 2024/06/03 | 1,686 | 1,687 | 1,669 | 1,679 | +2 | +0.1% | 187,300 |
| 2024/05/31 | 1,670 | 1,680 | 1,663 | 1,677 | +17 | +1% | 144,100 |
| 2024/05/30 | 1,650 | 1,660 | 1,637 | 1,660 | -7 | -0.4% | 249,100 |
| 2024/05/29 | 1,676 | 1,682 | 1,666 | 1,667 | -9 | -0.5% | 194,400 |
| 2024/05/28 | 1,690 | 1,696 | 1,676 | 1,676 | -8 | -0.5% | 197,800 |
| 2024/05/27 | 1,679 | 1,686 | 1,672 | 1,684 | +14 | +0.8% | 136,500 |
| 2024/05/24 | 1,654 | 1,677 | 1,652 | 1,670 | +4 | +0.2% | 127,600 |
| 2024/05/23 | 1,670 | 1,670 | 1,653 | 1,666 | +2 | +0.1% | 140,400 |
| 2024/05/22 | 1,677 | 1,680 | 1,660 | 1,664 | -10 | -0.6% | 199,700 |
| 2024/05/21 | 1,695 | 1,700 | 1,674 | 1,674 | -13 | -0.8% | 178,900 |
| 2024/05/20 | 1,690 | 1,705 | 1,685 | 1,687 | -2 | -0.1% | 226,600 |
| 2024/05/17 | 1,655 | 1,689 | 1,653 | 1,689 | +31 | +1.9% | 298,600 |
| 2024/05/16 | 1,673 | 1,676 | 1,645 | 1,658 | -7 | -0.4% | 252,300 |
| 2024/05/15 | 1,675 | 1,679 | 1,660 | 1,665 | -1 | -0.1% | 189,600 |
| 2024/05/14 | 1,668 | 1,677 | 1,648 | 1,666 | -2 | -0.1% | 237,400 |
| 2024/05/13 | 1,664 | 1,676 | 1,638 | 1,668 | +18 | +1.1% | 453,800 |
| 2024/05/10 | 1,625 | 1,664 | 1,615 | 1,650 | +25 | +1.5% | 1,008,900 |
| 2024/05/09 | 1,650 | 1,652 | 1,590 | 1,625 | -130 | -7.4% | 2,049,200 |
| 2024/05/08 | 1,774 | 1,776 | 1,745 | 1,755 | -10 | -0.6% | 382,700 |
| 2024/05/07 | 1,777 | 1,777 | 1,761 | 1,765 | ±0 | ±0% | 176,600 |
| 2024/05/02 | 1,767 | 1,774 | 1,758 | 1,765 | -2 | -0.1% | 153,900 |
| 2024/05/01 | 1,789 | 1,789 | 1,766 | 1,767 | -22 | -1.2% | 185,500 |
| 2024/04/30 | 1,795 | 1,799 | 1,777 | 1,789 | -3 | -0.2% | 183,600 |
| 2024/04/26 | 1,773 | 1,792 | 1,762 | 1,792 | +20 | +1.1% | 192,700 |
| 2024/04/25 | 1,773 | 1,786 | 1,769 | 1,772 | -16 | -0.9% | 118,300 |
| 2024/04/24 | 1,784 | 1,797 | 1,773 | 1,788 | +17 | +1% | 159,500 |
| 2024/04/23 | 1,794 | 1,795 | 1,767 | 1,771 | -15 | -0.8% | 165,200 |
| 2024/04/22 | 1,759 | 1,793 | 1,759 | 1,786 | +29 | +1.7% | 295,500 |
| 2024/04/19 | 1,788 | 1,794 | 1,745 | 1,757 | -37 | -2.1% | 308,900 |
| 2024/04/18 | 1,772 | 1,807 | 1,766 | 1,794 | +15 | +0.8% | 158,900 |
| 2024/04/17 | 1,799 | 1,800 | 1,770 | 1,779 | -12 | -0.7% | 228,100 |
| 2024/04/16 | 1,811 | 1,817 | 1,786 | 1,791 | -27 | -1.5% | 199,900 |
| 2024/04/15 | 1,802 | 1,821 | 1,794 | 1,818 | +5 | +0.3% | 115,700 |
| 2024/04/12 | 1,817 | 1,826 | 1,809 | 1,813 | -8 | -0.4% | 109,700 |
| 2024/04/11 | 1,811 | 1,829 | 1,804 | 1,821 | +10 | +0.6% | 117,400 |
| 2024/04/10 | 1,812 | 1,822 | 1,809 | 1,811 | -4 | -0.2% | 146,100 |
251～
300
件表示中 / 3732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 | 143,800円 | +1.2% | -1.5% | 4.87% | 13.50倍 | 1.29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 |
| 巴コーポ | 140,600円 | -7.7% | -21.5% | 1.71% | 24.70倍 | 0.81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 |
| 若築建 | 424,500円 | +16.4% | +5.2% | 3.09% | 14.58倍 | 1.08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 | 36,600円 | +2.2% | -22.6% | 3.96% | 17.05倍 | 0.94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 | 193,000円 | +5.3% | +0.8% | 4.25% | 11.37倍 | 0.72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
