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 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 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 |
| 2013/01/07 | 93 | 95 | 89 | 93 | +1 | +1.1% | 14,805,000 |
| 2013/01/04 | 93 | 94 | 90 | 92 | +3 | +3.4% | 10,024,000 |
| 2012/12/28 | 90 | 92 | 85 | 89 | -3 | -3.3% | 14,204,000 |
| 2012/12/27 | 95 | 97 | 90 | 92 | +1 | +1.1% | 23,007,000 |
| 2012/12/26 | 85 | 92 | 85 | 91 | +6 | +7.1% | 28,341,000 |
| 2012/12/25 | 83 | 85 | 82 | 85 | +4 | +4.9% | 16,115,000 |
| 2012/12/21 | 81 | 85 | 76 | 81 | +2 | +2.5% | 24,768,000 |
| 2012/12/20 | 82 | 83 | 78 | 79 | -1 | -1.3% | 23,232,000 |
| 2012/12/19 | 70 | 80 | 70 | 80 | +11 | +15.9% | 36,138,000 |
| 2012/12/18 | 69 | 71 | 68 | 69 | ±0 | ±0% | 7,966,000 |
| 2012/12/17 | 71 | 72 | 68 | 69 | ±0 | ±0% | 7,329,000 |
| 2012/12/14 | 68 | 70 | 67 | 69 | +1 | +1.5% | 8,442,000 |
| 2012/12/13 | 68 | 69 | 66 | 68 | +1 | +1.5% | 6,091,000 |
| 2012/12/12 | 69 | 70 | 67 | 67 | -1 | -1.5% | 8,315,000 |
| 2012/12/11 | 65 | 68 | 64 | 68 | +2 | +3% | 11,365,000 |
| 2012/12/10 | 72 | 74 | 64 | 66 | -3 | -4.3% | 30,236,000 |
| 2012/12/07 | 65 | 69 | 65 | 69 | +4 | +6.2% | 28,552,000 |
| 2012/12/06 | 59 | 65 | 59 | 65 | +6 | +10.2% | 19,149,000 |
| 2012/12/05 | 59 | 60 | 58 | 59 | ±0 | ±0% | 2,297,000 |
| 2012/12/04 | 58 | 61 | 58 | 59 | ±0 | ±0% | 10,661,000 |
| 2012/12/03 | 58 | 62 | 58 | 59 | +2 | +3.5% | 14,424,000 |
| 2012/11/30 | 58 | 58 | 56 | 57 | ±0 | ±0% | 4,752,000 |
| 2012/11/29 | 55 | 57 | 54 | 57 | +2 | +3.6% | 7,462,000 |
| 2012/11/28 | 55 | 56 | 53 | 55 | ±0 | ±0% | 8,256,000 |
| 2012/11/27 | 54 | 57 | 54 | 55 | ±0 | ±0% | 15,579,000 |
| 2012/11/26 | 55 | 56 | 54 | 55 | +1 | +1.9% | 4,863,000 |
| 2012/11/22 | 54 | 55 | 53 | 54 | +1 | +1.9% | 1,742,000 |
| 2012/11/21 | 54 | 55 | 53 | 53 | -1 | -1.9% | 2,985,000 |
| 2012/11/20 | 55 | 56 | 54 | 54 | -1 | -1.8% | 2,963,000 |
| 2012/11/19 | 55 | 56 | 54 | 55 | +2 | +3.8% | 3,698,000 |
| 2012/11/16 | 55 | 55 | 53 | 53 | -1 | -1.9% | 3,137,000 |
| 2012/11/15 | 54 | 55 | 53 | 54 | +2 | +3.8% | 5,164,000 |
| 2012/11/14 | 52 | 53 | 51 | 52 | ±0 | ±0% | 1,374,000 |
| 2012/11/13 | 53 | 53 | 52 | 52 | -1 | -1.9% | 983,000 |
| 2012/11/12 | 53 | 54 | 53 | 53 | ±0 | ±0% | 939,000 |
| 2012/11/09 | 53 | 53 | 52 | 53 | ±0 | ±0% | 618,000 |
| 2012/11/08 | 53 | 54 | 52 | 53 | ±0 | ±0% | 1,511,000 |
| 2012/11/07 | 55 | 55 | 53 | 53 | ±0 | ±0% | 3,547,000 |
| 2012/11/06 | 53 | 56 | 52 | 53 | +1 | +1.9% | 6,170,000 |
| 2012/11/05 | 52 | 53 | 52 | 52 | +1 | +2% | 1,132,000 |
| 2012/11/02 | 51 | 53 | 51 | 51 | ±0 | ±0% | 1,400,000 |
| 2012/11/01 | 51 | 52 | 50 | 51 | ±0 | ±0% | 634,000 |
| 2012/10/31 | 52 | 52 | 50 | 51 | -1 | -1.9% | 1,408,000 |
| 2012/10/30 | 51 | 52 | 50 | 52 | +2 | +4% | 1,407,000 |
| 2012/10/29 | 51 | 52 | 50 | 50 | ±0 | ±0% | 1,175,000 |
| 2012/10/26 | 52 | 53 | 50 | 50 | -3 | -5.7% | 2,663,000 |
3001～
3050
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
