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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 58 | 59 | 55 | 56 | -2 | -3.4% | 4,070,000 |
| 2011/08/11 | 50 | 58 | 49 | 58 | +6 | +11.5% | 6,855,000 |
| 2011/08/10 | 54 | 55 | 52 | 52 | ±0 | ±0% | 2,099,000 |
| 2011/08/09 | 50 | 53 | 49 | 52 | -1 | -1.9% | 4,096,000 |
| 2011/08/08 | 56 | 57 | 53 | 53 | -4 | -7% | 2,455,000 |
| 2011/08/05 | 55 | 58 | 55 | 57 | -3 | -5% | 2,518,000 |
| 2011/08/04 | 57 | 60 | 56 | 60 | +4 | +7.1% | 2,031,000 |
| 2011/08/03 | 57 | 58 | 55 | 56 | -2 | -3.4% | 1,770,000 |
| 2011/08/02 | 59 | 59 | 58 | 58 | -1 | -1.7% | 755,000 |
| 2011/08/01 | 59 | 61 | 59 | 59 | ±0 | ±0% | 1,624,000 |
| 2011/07/29 | 60 | 61 | 58 | 59 | -1 | -1.7% | 1,190,000 |
| 2011/07/28 | 60 | 61 | 59 | 60 | -2 | -3.2% | 1,969,000 |
| 2011/07/27 | 64 | 64 | 62 | 62 | -2 | -3.1% | 1,385,000 |
| 2011/07/26 | 64 | 65 | 63 | 64 | -1 | -1.5% | 1,179,000 |
| 2011/07/25 | 64 | 65 | 63 | 65 | ±0 | ±0% | 570,000 |
| 2011/07/22 | 64 | 65 | 63 | 65 | +1 | +1.6% | 942,000 |
| 2011/07/21 | 64 | 65 | 63 | 64 | ±0 | ±0% | 774,000 |
| 2011/07/20 | 64 | 65 | 63 | 64 | +1 | +1.6% | 1,378,000 |
| 2011/07/19 | 63 | 64 | 62 | 63 | -1 | -1.6% | 1,842,000 |
| 2011/07/15 | 65 | 65 | 64 | 64 | ±0 | ±0% | 1,206,000 |
| 2011/07/14 | 65 | 66 | 64 | 64 | -1 | -1.5% | 1,437,000 |
| 2011/07/13 | 63 | 66 | 63 | 65 | +1 | +1.6% | 1,551,000 |
| 2011/07/12 | 65 | 66 | 64 | 64 | -2 | -3% | 1,635,000 |
| 2011/07/11 | 68 | 69 | 66 | 66 | -2 | -2.9% | 2,360,000 |
| 2011/07/08 | 71 | 71 | 67 | 68 | -2 | -2.9% | 4,178,000 |
| 2011/07/07 | 66 | 71 | 66 | 70 | +4 | +6.1% | 5,902,000 |
| 2011/07/06 | 66 | 66 | 64 | 66 | ±0 | ±0% | 1,060,000 |
| 2011/07/05 | 65 | 66 | 64 | 66 | +1 | +1.5% | 1,258,000 |
| 2011/07/04 | 65 | 66 | 63 | 65 | +2 | +3.2% | 1,900,000 |
| 2011/07/01 | 64 | 65 | 62 | 63 | -1 | -1.6% | 1,264,000 |
| 2011/06/30 | 64 | 65 | 62 | 64 | +1 | +1.6% | 2,618,000 |
| 2011/06/29 | 63 | 65 | 62 | 63 | ±0 | ±0% | 3,229,000 |
| 2011/06/28 | 67 | 67 | 61 | 63 | -3 | -4.5% | 4,008,000 |
| 2011/06/27 | 67 | 68 | 65 | 66 | -1 | -1.5% | 1,898,000 |
| 2011/06/24 | 67 | 69 | 66 | 67 | -1 | -1.5% | 2,869,000 |
| 2011/06/23 | 68 | 72 | 66 | 68 | -1 | -1.4% | 5,809,000 |
| 2011/06/22 | 76 | 77 | 68 | 69 | -2 | -2.8% | 15,714,000 |
| 2011/06/21 | 63 | 71 | 61 | 71 | +11 | +18.3% | 15,291,000 |
| 2011/06/20 | 57 | 61 | 57 | 60 | +5 | +9.1% | 4,019,000 |
| 2011/06/17 | 57 | 57 | 55 | 55 | -2 | -3.5% | 642,000 |
| 2011/06/16 | 56 | 57 | 56 | 57 | ±0 | ±0% | 175,000 |
| 2011/06/15 | 58 | 59 | 56 | 57 | -1 | -1.7% | 1,088,000 |
| 2011/06/14 | 57 | 58 | 56 | 58 | +1 | +1.8% | 702,000 |
| 2011/06/13 | 55 | 58 | 54 | 57 | +1 | +1.8% | 1,148,000 |
| 2011/06/10 | 57 | 57 | 55 | 56 | ±0 | ±0% | 1,283,000 |
| 2011/06/09 | 58 | 58 | 56 | 56 | -3 | -5.1% | 839,000 |
| 2011/06/08 | 58 | 59 | 57 | 59 | +1 | +1.7% | 740,000 |
| 2011/06/07 | 56 | 58 | 56 | 58 | +2 | +3.6% | 786,000 |
| 2011/06/06 | 60 | 60 | 56 | 56 | -3 | -5.1% | 1,046,000 |
| 2011/06/03 | 61 | 61 | 59 | 59 | -1 | -1.7% | 779,000 |
3251～
3300
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
