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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,647 | 1,683 | 1,636 | 1,680 | +16 | +1% | 763,100 |
| 2023/08/31 | 1,654 | 1,685 | 1,653 | 1,664 | +12 | +0.7% | 888,900 |
| 2023/08/30 | 1,647 | 1,657 | 1,628 | 1,652 | +19 | +1.2% | 767,900 |
| 2023/08/29 | 1,610 | 1,637 | 1,595 | 1,633 | +30 | +1.9% | 840,500 |
| 2023/08/28 | 1,587 | 1,610 | 1,581 | 1,603 | +33 | +2.1% | 750,900 |
| 2023/08/25 | 1,541 | 1,570 | 1,531 | 1,570 | +22 | +1.4% | 535,900 |
| 2023/08/24 | 1,520 | 1,553 | 1,517 | 1,548 | +23 | +1.5% | 722,000 |
| 2023/08/23 | 1,498 | 1,525 | 1,496 | 1,525 | +16 | +1.1% | 451,300 |
| 2023/08/22 | 1,521 | 1,523 | 1,496 | 1,509 | -2 | -0.1% | 645,200 |
| 2023/08/21 | 1,490 | 1,518 | 1,484 | 1,511 | +29 | +2% | 704,500 |
| 2023/08/18 | 1,471 | 1,485 | 1,466 | 1,482 | -7 | -0.5% | 567,400 |
| 2023/08/17 | 1,495 | 1,495 | 1,461 | 1,489 | -1 | -0.1% | 742,700 |
| 2023/08/16 | 1,489 | 1,502 | 1,482 | 1,490 | -12 | -0.8% | 670,700 |
| 2023/08/15 | 1,532 | 1,532 | 1,491 | 1,502 | -27 | -1.8% | 1,125,000 |
| 2023/08/14 | 1,530 | 1,541 | 1,525 | 1,529 | +2 | +0.1% | 585,100 |
| 2023/08/10 | 1,503 | 1,527 | 1,496 | 1,527 | +24 | +1.6% | 699,000 |
| 2023/08/09 | 1,491 | 1,509 | 1,485 | 1,503 | +12 | +0.8% | 580,000 |
| 2023/08/08 | 1,494 | 1,502 | 1,484 | 1,491 | +8 | +0.5% | 653,900 |
| 2023/08/07 | 1,449 | 1,487 | 1,432 | 1,483 | +14 | +1% | 1,041,000 |
| 2023/08/04 | 1,445 | 1,473 | 1,440 | 1,469 | +24 | +1.7% | 694,700 |
| 2023/08/03 | 1,442 | 1,457 | 1,430 | 1,445 | -3 | -0.2% | 538,100 |
| 2023/08/02 | 1,457 | 1,461 | 1,441 | 1,448 | -9 | -0.6% | 651,600 |
| 2023/08/01 | 1,446 | 1,461 | 1,440 | 1,457 | +13 | +0.9% | 819,100 |
| 2023/07/31 | 1,430 | 1,444 | 1,425 | 1,444 | +27 | +1.9% | 878,100 |
| 2023/07/28 | 1,436 | 1,437 | 1,400 | 1,417 | -31 | -2.1% | 1,688,500 |
| 2023/07/27 | 1,445 | 1,452 | 1,436 | 1,448 | +3 | +0.2% | 556,800 |
| 2023/07/26 | 1,448 | 1,448 | 1,433 | 1,445 | -2 | -0.1% | 472,200 |
| 2023/07/25 | 1,439 | 1,447 | 1,432 | 1,447 | +5 | +0.3% | 421,100 |
| 2023/07/24 | 1,432 | 1,443 | 1,425 | 1,442 | +21 | +1.5% | 834,600 |
| 2023/07/21 | 1,420 | 1,426 | 1,413 | 1,421 | +5 | +0.4% | 405,200 |
| 2023/07/20 | 1,407 | 1,419 | 1,405 | 1,416 | +5 | +0.4% | 336,000 |
| 2023/07/19 | 1,401 | 1,412 | 1,396 | 1,411 | +13 | +0.9% | 470,600 |
| 2023/07/18 | 1,375 | 1,400 | 1,373 | 1,398 | +21 | +1.5% | 412,200 |
| 2023/07/14 | 1,373 | 1,380 | 1,352 | 1,377 | ±0 | ±0% | 383,500 |
| 2023/07/13 | 1,367 | 1,379 | 1,351 | 1,377 | +8 | +0.6% | 615,400 |
| 2023/07/12 | 1,415 | 1,416 | 1,365 | 1,369 | -46 | -3.3% | 1,237,400 |
| 2023/07/11 | 1,429 | 1,442 | 1,411 | 1,415 | -10 | -0.7% | 504,000 |
| 2023/07/10 | 1,421 | 1,443 | 1,415 | 1,425 | +5 | +0.4% | 502,800 |
| 2023/07/07 | 1,386 | 1,427 | 1,381 | 1,420 | +22 | +1.6% | 498,700 |
| 2023/07/06 | 1,410 | 1,426 | 1,385 | 1,398 | -22 | -1.5% | 860,800 |
| 2023/07/05 | 1,440 | 1,443 | 1,409 | 1,420 | -24 | -1.7% | 795,000 |
| 2023/07/04 | 1,445 | 1,454 | 1,422 | 1,444 | -9 | -0.6% | 477,600 |
| 2023/07/03 | 1,432 | 1,458 | 1,429 | 1,453 | +36 | +2.5% | 542,800 |
| 2023/06/30 | 1,403 | 1,430 | 1,396 | 1,417 | +17 | +1.2% | 401,300 |
| 2023/06/29 | 1,406 | 1,426 | 1,386 | 1,400 | +4 | +0.3% | 613,200 |
| 2023/06/28 | 1,372 | 1,400 | 1,366 | 1,396 | +36 | +2.6% | 334,500 |
| 2023/06/27 | 1,383 | 1,384 | 1,345 | 1,360 | -17 | -1.2% | 483,700 |
| 2023/06/26 | 1,383 | 1,392 | 1,366 | 1,377 | -3 | -0.2% | 277,700 |
| 2023/06/23 | 1,411 | 1,417 | 1,349 | 1,380 | -19 | -1.4% | 551,600 |
| 2023/06/22 | 1,390 | 1,423 | 1,390 | 1,399 | +16 | +1.2% | 312,200 |
301～
350
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
