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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 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 |
| 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 |
3401～
3450
件表示中 / 3733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 | 143,800円 | +1.2% | -1.5% | 4.87% | 13.50倍 | 1.26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 | 144,100円 | -7.7% | -21.5% | 1.67% | 25.32倍 | 0.85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 |
| 若築建 | 433,500円 | +16.4% | +5.2% | 3.02% | 14.89倍 | 1.14倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| オリエ白石 | 36,600円 | +2.2% | -22.6% | 3.96% | 17.05倍 | 0.93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 |
| 日リーテック | 186,000円 | +5.3% | +0.8% | 4.41% | 10.96倍 | 0.72倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
市場注目の銘柄
チャート関連のコラム
