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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 51 | 52 | 48 | 49 | -2 | -3.9% | 3,522,000 |
| 2012/01/11 | 54 | 54 | 50 | 51 | -2 | -3.8% | 5,895,000 |
| 2012/01/10 | 49 | 53 | 49 | 53 | +5 | +10.4% | 8,096,000 |
| 2012/01/06 | 50 | 51 | 48 | 48 | -2 | -4% | 4,057,000 |
| 2012/01/05 | 47 | 51 | 47 | 50 | +3 | +6.4% | 8,567,000 |
| 2012/01/04 | 46 | 47 | 46 | 47 | +1 | +2.2% | 848,000 |
| 2011/12/30 | 44 | 46 | 44 | 46 | +2 | +4.5% | 605,000 |
| 2011/12/29 | 44 | 45 | 43 | 44 | ±0 | ±0% | 525,000 |
| 2011/12/28 | 45 | 45 | 44 | 44 | ±0 | ±0% | 175,000 |
| 2011/12/27 | 44 | 45 | 43 | 44 | ±0 | ±0% | 463,000 |
| 2011/12/26 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,781,000 |
| 2011/12/22 | 46 | 46 | 45 | 45 | ±0 | ±0% | 414,000 |
| 2011/12/21 | 47 | 47 | 45 | 45 | -2 | -4.3% | 602,000 |
| 2011/12/20 | 45 | 47 | 44 | 47 | +2 | +4.4% | 830,000 |
| 2011/12/19 | 47 | 47 | 45 | 45 | -1 | -2.2% | 1,048,000 |
| 2011/12/16 | 47 | 48 | 46 | 46 | ±0 | ±0% | 784,000 |
| 2011/12/15 | 48 | 49 | 46 | 46 | -2 | -4.2% | 745,000 |
| 2011/12/14 | 48 | 49 | 47 | 48 | ±0 | ±0% | 625,000 |
| 2011/12/13 | 48 | 49 | 47 | 48 | ±0 | ±0% | 1,231,000 |
| 2011/12/12 | 48 | 49 | 48 | 48 | ±0 | ±0% | 905,000 |
| 2011/12/09 | 47 | 48 | 47 | 48 | ±0 | ±0% | 611,000 |
| 2011/12/08 | 49 | 49 | 47 | 48 | -1 | -2% | 848,000 |
| 2011/12/07 | 48 | 49 | 47 | 49 | +1 | +2.1% | 838,000 |
| 2011/12/06 | 48 | 50 | 47 | 48 | +1 | +2.1% | 2,364,000 |
| 2011/12/05 | 47 | 48 | 46 | 47 | +1 | +2.2% | 1,799,000 |
| 2011/12/02 | 45 | 47 | 45 | 46 | +2 | +4.5% | 1,454,000 |
| 2011/12/01 | 46 | 46 | 43 | 44 | ±0 | ±0% | 1,521,000 |
| 2011/11/30 | 43 | 46 | 43 | 44 | +1 | +2.3% | 1,826,000 |
| 2011/11/29 | 44 | 44 | 43 | 43 | ±0 | ±0% | 637,000 |
| 2011/11/28 | 42 | 44 | 42 | 43 | +1 | +2.4% | 1,047,000 |
| 2011/11/25 | 43 | 43 | 42 | 42 | ±0 | ±0% | 709,000 |
| 2011/11/24 | 43 | 43 | 42 | 42 | -1 | -2.3% | 746,000 |
| 2011/11/22 | 44 | 44 | 43 | 43 | -1 | -2.3% | 580,000 |
| 2011/11/21 | 44 | 45 | 43 | 44 | ±0 | ±0% | 332,000 |
| 2011/11/18 | 44 | 45 | 44 | 44 | -1 | -2.2% | 511,000 |
| 2011/11/17 | 43 | 45 | 42 | 45 | +1 | +2.3% | 875,000 |
| 2011/11/16 | 45 | 46 | 44 | 44 | -1 | -2.2% | 1,210,000 |
| 2011/11/15 | 46 | 47 | 45 | 45 | -1 | -2.2% | 900,000 |
| 2011/11/14 | 46 | 47 | 45 | 46 | +1 | +2.2% | 568,000 |
| 2011/11/11 | 46 | 47 | 44 | 45 | -2 | -4.3% | 1,248,000 |
| 2011/11/10 | 47 | 47 | 46 | 47 | -1 | -2.1% | 1,056,000 |
| 2011/11/09 | 47 | 49 | 46 | 48 | +1 | +2.1% | 1,074,000 |
| 2011/11/08 | 50 | 50 | 47 | 47 | -2 | -4.1% | 1,914,000 |
| 2011/11/07 | 49 | 51 | 49 | 49 | ±0 | ±0% | 2,148,000 |
| 2011/11/04 | 48 | 49 | 48 | 49 | +2 | +4.3% | 642,000 |
| 2011/11/02 | 48 | 48 | 47 | 47 | -1 | -2.1% | 911,000 |
| 2011/11/01 | 48 | 49 | 48 | 48 | -1 | -2% | 617,000 |
| 2011/10/31 | 49 | 50 | 48 | 49 | ±0 | ±0% | 1,003,000 |
| 2011/10/28 | 50 | 51 | 49 | 49 | -1 | -2% | 1,240,000 |
| 2011/10/27 | 49 | 50 | 48 | 50 | +1 | +2% | 670,000 |
3151～
3200
件表示中 / 3586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 | 154,600円 | +10.1% | +33.6% | 5.82% | 15.25倍 | 1.42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 | 342,000円 | -11.2% | +368.6% | 3.33% | 15.07倍 | 0.90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 | 37,800円 | -5.1% | - | 3.70% | - | 1.08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 | 39,300円 | -3.5% | -24.0% | 3.69% | 14.88倍 | 1.01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 | 235,700円 | +12.6% | +17.7% | 4.24% | 9.45倍 | 1.00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
