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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 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 |
| 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 |
3351～
3400
件表示中 / 3767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 | 155,600円 | +1.2% | -1.5% | 4.50% | 14.62倍 | 1.37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 |
| 巴コーポ | 152,600円 | -7.7% | -21.5% | 1.57% | 26.81倍 | 0.90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 |
| 東京エネシス | 171,100円 | +21.1% | +22.7% | 3.33% | 16.78倍 | 0.83倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| オリエ白石 | 41,700円 | +2.2% | -22.6% | 3.48% | 19.14倍 | 1.05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 |
| ヤマト | 204,100円 | -0.3% | -12.9% | 2.30% | 12.02倍 | 1.11倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
市場注目の銘柄
チャート関連のコラム
