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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 58 | 64 | 57 | 60 | ±0 | ±0% | 4,988,000 |
| 2011/06/01 | 57 | 60 | 56 | 60 | +3 | +5.3% | 2,485,000 |
| 2011/05/31 | 56 | 57 | 55 | 57 | +1 | +1.8% | 1,275,000 |
| 2011/05/30 | 56 | 56 | 55 | 56 | +1 | +1.8% | 975,000 |
| 2011/05/27 | 56 | 56 | 54 | 55 | -1 | -1.8% | 546,000 |
| 2011/05/26 | 54 | 56 | 54 | 56 | +1 | +1.8% | 1,138,000 |
| 2011/05/25 | 57 | 57 | 55 | 55 | -2 | -3.5% | 974,000 |
| 2011/05/24 | 54 | 57 | 53 | 57 | +3 | +5.6% | 1,054,000 |
| 2011/05/23 | 56 | 57 | 54 | 54 | -4 | -6.9% | 2,124,000 |
| 2011/05/20 | 58 | 59 | 56 | 58 | ±0 | ±0% | 1,800,000 |
| 2011/05/19 | 60 | 61 | 58 | 58 | -4 | -6.5% | 2,542,000 |
| 2011/05/18 | 58 | 63 | 58 | 62 | +2 | +3.3% | 2,386,000 |
| 2011/05/17 | 56 | 60 | 55 | 60 | +2 | +3.4% | 1,376,000 |
| 2011/05/16 | 60 | 60 | 56 | 58 | -2 | -3.3% | 3,053,000 |
| 2011/05/13 | 64 | 65 | 60 | 60 | -4 | -6.3% | 3,524,000 |
| 2011/05/12 | 65 | 66 | 64 | 64 | -2 | -3% | 1,532,000 |
| 2011/05/11 | 67 | 67 | 64 | 66 | -1 | -1.5% | 4,556,000 |
| 2011/05/10 | 69 | 70 | 66 | 67 | -1 | -1.5% | 3,818,000 |
| 2011/05/09 | 74 | 75 | 68 | 68 | -5 | -6.8% | 6,452,000 |
| 2011/05/06 | 66 | 73 | 65 | 73 | +6 | +9% | 8,085,000 |
| 2011/05/02 | 67 | 68 | 66 | 67 | +2 | +3.1% | 2,654,000 |
| 2011/04/28 | 65 | 67 | 64 | 65 | ±0 | ±0% | 1,376,000 |
| 2011/04/27 | 67 | 67 | 65 | 65 | -2 | -3% | 1,117,000 |
| 2011/04/26 | 68 | 68 | 66 | 67 | ±0 | ±0% | 1,211,000 |
| 2011/04/25 | 70 | 71 | 67 | 67 | -2 | -2.9% | 1,145,000 |
| 2011/04/22 | 67 | 69 | 65 | 69 | +1 | +1.5% | 1,259,000 |
| 2011/04/21 | 71 | 71 | 67 | 68 | -3 | -4.2% | 1,293,000 |
| 2011/04/20 | 71 | 72 | 68 | 71 | ±0 | ±0% | 1,906,000 |
| 2011/04/19 | 66 | 72 | 65 | 71 | +4 | +6% | 3,700,000 |
| 2011/04/18 | 69 | 70 | 67 | 67 | -2 | -2.9% | 1,432,000 |
| 2011/04/15 | 73 | 73 | 68 | 69 | -3 | -4.2% | 3,436,000 |
| 2011/04/14 | 72 | 74 | 71 | 72 | +1 | +1.4% | 3,451,000 |
| 2011/04/13 | 75 | 76 | 70 | 71 | -5 | -6.6% | 3,658,000 |
| 2011/04/12 | 81 | 82 | 75 | 76 | -2 | -2.6% | 3,919,000 |
| 2011/04/11 | 80 | 85 | 78 | 78 | -1 | -1.3% | 3,118,000 |
| 2011/04/08 | 79 | 85 | 78 | 79 | +3 | +3.9% | 3,592,000 |
| 2011/04/07 | 83 | 84 | 76 | 76 | -4 | -5% | 1,421,000 |
| 2011/04/06 | 87 | 88 | 75 | 80 | -8 | -9.1% | 2,005,000 |
| 2011/04/05 | 94 | 95 | 86 | 88 | -5 | -5.4% | 1,147,000 |
| 2011/04/04 | 90 | 93 | 88 | 93 | +4 | +4.5% | 1,446,000 |
| 2011/04/01 | 87 | 91 | 85 | 89 | ±0 | ±0% | 1,852,000 |
| 2011/03/31 | 93 | 93 | 86 | 89 | -5 | -5.3% | 1,634,000 |
| 2011/03/30 | 96 | 100 | 91 | 94 | +3 | +3.3% | 2,647,000 |
| 2011/03/29 | 87 | 94 | 87 | 91 | +5 | +5.8% | 2,935,000 |
| 2011/03/28 | 100 | 100 | 86 | 86 | -18 | -17.3% | 3,195,000 |
| 2011/03/25 | 118 | 132 | 94 | 104 | -6 | -5.5% | 13,062,000 |
| 2011/03/24 | 97 | 114 | 96 | 110 | +23 | +26.4% | 11,938,000 |
| 2011/03/23 | 79 | 94 | 79 | 87 | +12 | +16% | 12,026,000 |
| 2011/03/22 | 68 | 77 | 64 | 75 | +15 | +25% | 4,657,000 |
| 2011/03/18 | 55 | 60 | 55 | 60 | +6 | +11.1% | 1,535,000 |
3301～
3350
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
