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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 50 | 50 | 48 | 49 | -1 | -2% | 778,000 |
| 2011/10/25 | 49 | 51 | 49 | 50 | +1 | +2% | 681,000 |
| 2011/10/24 | 49 | 50 | 48 | 49 | ±0 | ±0% | 774,000 |
| 2011/10/21 | 49 | 49 | 48 | 49 | ±0 | ±0% | 527,000 |
| 2011/10/20 | 49 | 50 | 48 | 49 | ±0 | ±0% | 1,111,000 |
| 2011/10/19 | 51 | 52 | 49 | 49 | -3 | -5.8% | 1,954,000 |
| 2011/10/18 | 50 | 53 | 49 | 52 | +1 | +2% | 4,022,000 |
| 2011/10/17 | 51 | 52 | 50 | 51 | +1 | +2% | 752,000 |
| 2011/10/14 | 50 | 51 | 49 | 50 | ±0 | ±0% | 2,519,000 |
| 2011/10/13 | 50 | 51 | 49 | 50 | ±0 | ±0% | 1,435,000 |
| 2011/10/12 | 47 | 50 | 47 | 50 | +3 | +6.4% | 1,326,000 |
| 2011/10/11 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,457,000 |
| 2011/10/07 | 48 | 49 | 47 | 48 | ±0 | ±0% | 723,000 |
| 2011/10/06 | 48 | 49 | 47 | 48 | +2 | +4.3% | 585,000 |
| 2011/10/05 | 50 | 50 | 46 | 46 | -3 | -6.1% | 1,554,000 |
| 2011/10/04 | 46 | 49 | 45 | 49 | +1 | +2.1% | 2,155,000 |
| 2011/10/03 | 46 | 48 | 45 | 48 | +2 | +4.3% | 1,534,000 |
| 2011/09/30 | 48 | 48 | 46 | 46 | -2 | -4.2% | 1,053,000 |
| 2011/09/29 | 46 | 49 | 45 | 48 | +1 | +2.1% | 2,265,000 |
| 2011/09/28 | 44 | 47 | 44 | 47 | +4 | +9.3% | 1,690,000 |
| 2011/09/27 | 43 | 44 | 42 | 43 | +2 | +4.9% | 1,286,000 |
| 2011/09/26 | 46 | 47 | 41 | 41 | -5 | -10.9% | 2,560,000 |
| 2011/09/22 | 49 | 49 | 46 | 46 | -3 | -6.1% | 2,960,000 |
| 2011/09/21 | 49 | 50 | 48 | 49 | -1 | -2% | 1,506,000 |
| 2011/09/20 | 49 | 50 | 49 | 50 | ±0 | ±0% | 591,000 |
| 2011/09/16 | 50 | 50 | 49 | 50 | ±0 | ±0% | 547,000 |
| 2011/09/15 | 50 | 51 | 49 | 50 | +1 | +2% | 1,154,000 |
| 2011/09/14 | 51 | 52 | 49 | 49 | -1 | -2% | 1,264,000 |
| 2011/09/13 | 51 | 52 | 50 | 50 | ±0 | ±0% | 812,000 |
| 2011/09/12 | 51 | 52 | 50 | 50 | -2 | -3.8% | 1,552,000 |
| 2011/09/09 | 52 | 53 | 51 | 52 | -1 | -1.9% | 1,409,000 |
| 2011/09/08 | 54 | 54 | 52 | 53 | -1 | -1.9% | 1,011,000 |
| 2011/09/07 | 53 | 54 | 52 | 54 | +2 | +3.8% | 1,372,000 |
| 2011/09/06 | 54 | 55 | 51 | 52 | -3 | -5.5% | 2,572,000 |
| 2011/09/05 | 54 | 55 | 53 | 55 | +1 | +1.9% | 1,866,000 |
| 2011/09/02 | 55 | 56 | 54 | 54 | -1 | -1.8% | 1,480,000 |
| 2011/09/01 | 55 | 57 | 54 | 55 | +1 | +1.9% | 2,330,000 |
| 2011/08/31 | 56 | 56 | 54 | 54 | -2 | -3.6% | 1,252,000 |
| 2011/08/30 | 55 | 56 | 54 | 56 | +2 | +3.7% | 2,027,000 |
| 2011/08/29 | 55 | 57 | 53 | 54 | ±0 | ±0% | 5,747,000 |
| 2011/08/26 | 52 | 55 | 51 | 54 | +2 | +3.8% | 1,823,000 |
| 2011/08/25 | 52 | 54 | 51 | 52 | +1 | +2% | 1,431,000 |
| 2011/08/24 | 53 | 54 | 51 | 51 | -1 | -1.9% | 1,581,000 |
| 2011/08/23 | 52 | 53 | 51 | 52 | +1 | +2% | 1,204,000 |
| 2011/08/22 | 53 | 54 | 51 | 51 | -2 | -3.8% | 1,255,000 |
| 2011/08/19 | 53 | 54 | 52 | 53 | -1 | -1.9% | 1,576,000 |
| 2011/08/18 | 57 | 57 | 54 | 54 | -3 | -5.3% | 3,044,000 |
| 2011/08/17 | 53 | 57 | 53 | 57 | +4 | +7.5% | 3,150,000 |
| 2011/08/16 | 56 | 56 | 53 | 53 | -3 | -5.4% | 1,896,000 |
| 2011/08/15 | 58 | 58 | 55 | 56 | ±0 | ±0% | 2,113,000 |
3201～
3250
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
