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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 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 |
| 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 |
2951～
3000
件表示中 / 3767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 | 155,500円 | +1.2% | -1.5% | 4.50% | 14.61倍 | 1.37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 | 152,900円 | -7.7% | -21.5% | 1.57% | 26.86倍 | 0.90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 |
| 東京エネシス | 175,600円 | +21.1% | +22.7% | 3.25% | 17.22倍 | 0.85倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| オリエ白石 | 41,500円 | +2.2% | -22.6% | 3.49% | 19.05倍 | 1.04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 |
| ヤマト | 208,800円 | -0.3% | -12.9% | 2.25% | 12.30倍 | 1.14倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
市場注目の銘柄
チャート関連のコラム
