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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 40 | 42 | 39 | 40 | ±0 | ±0% | 185,000 |
| 2010/10/18 | 42 | 43 | 40 | 40 | -2 | -4.8% | 213,000 |
| 2010/10/15 | 45 | 45 | 42 | 42 | -2 | -4.5% | 117,000 |
| 2010/10/14 | 43 | 44 | 43 | 44 | +1 | +2.3% | 64,000 |
| 2010/10/13 | 44 | 44 | 43 | 43 | ±0 | ±0% | 31,000 |
| 2010/10/12 | 45 | 46 | 43 | 43 | -2 | -4.4% | 87,000 |
| 2010/10/08 | 45 | 45 | 43 | 45 | ±0 | ±0% | 203,000 |
| 2010/10/07 | 45 | 45 | 44 | 45 | +1 | +2.3% | 99,000 |
| 2010/10/06 | 42 | 44 | 42 | 44 | +2 | +4.8% | 181,000 |
| 2010/10/05 | 43 | 43 | 42 | 42 | -1 | -2.3% | 178,000 |
| 2010/10/04 | 46 | 46 | 43 | 43 | -2 | -4.4% | 218,000 |
| 2010/10/01 | 46 | 46 | 45 | 45 | ±0 | ±0% | 110,000 |
| 2010/09/30 | 46 | 46 | 45 | 45 | -1 | -2.2% | 171,000 |
| 2010/09/29 | 46 | 46 | 45 | 46 | ±0 | ±0% | 99,000 |
| 2010/09/28 | 45 | 46 | 45 | 46 | ±0 | ±0% | 105,000 |
| 2010/09/27 | 47 | 47 | 45 | 46 | ±0 | ±0% | 173,000 |
| 2010/09/24 | 47 | 47 | 46 | 46 | -2 | -4.2% | 69,000 |
| 2010/09/22 | 48 | 48 | 46 | 48 | +1 | +2.1% | 73,000 |
| 2010/09/21 | 48 | 49 | 47 | 47 | -1 | -2.1% | 61,000 |
| 2010/09/17 | 48 | 48 | 47 | 48 | ±0 | ±0% | 27,000 |
| 2010/09/16 | 47 | 49 | 47 | 48 | +1 | +2.1% | 104,000 |
| 2010/09/15 | 48 | 48 | 46 | 47 | -1 | -2.1% | 122,000 |
| 2010/09/14 | 47 | 48 | 47 | 48 | +1 | +2.1% | 55,000 |
| 2010/09/13 | 49 | 50 | 47 | 47 | -1 | -2.1% | 272,000 |
| 2010/09/10 | 48 | 50 | 48 | 48 | ±0 | ±0% | 312,000 |
| 2010/09/09 | 47 | 48 | 46 | 48 | ±0 | ±0% | 94,000 |
| 2010/09/08 | 48 | 48 | 46 | 48 | ±0 | ±0% | 97,000 |
| 2010/09/07 | 50 | 50 | 48 | 48 | -1 | -2% | 106,000 |
| 2010/09/06 | 47 | 49 | 47 | 49 | +3 | +6.5% | 153,000 |
| 2010/09/03 | 46 | 47 | 46 | 46 | ±0 | ±0% | 53,000 |
| 2010/09/02 | 47 | 47 | 45 | 46 | +1 | +2.2% | 76,000 |
| 2010/09/01 | 45 | 46 | 45 | 45 | ±0 | ±0% | 54,000 |
| 2010/08/31 | 46 | 47 | 45 | 45 | -3 | -6.3% | 96,000 |
| 2010/08/30 | 46 | 48 | 46 | 48 | +1 | +2.1% | 459,000 |
| 2010/08/27 | 45 | 47 | 45 | 47 | +1 | +2.2% | 115,000 |
| 2010/08/26 | 45 | 46 | 44 | 46 | +2 | +4.5% | 194,000 |
| 2010/08/25 | 44 | 45 | 44 | 44 | -2 | -4.3% | 166,000 |
| 2010/08/24 | 47 | 47 | 45 | 46 | -1 | -2.1% | 199,000 |
| 2010/08/23 | 47 | 48 | 47 | 47 | ±0 | ±0% | 91,000 |
| 2010/08/20 | 48 | 48 | 47 | 47 | -2 | -4.1% | 146,000 |
| 2010/08/19 | 48 | 49 | 47 | 49 | +1 | +2.1% | 85,000 |
| 2010/08/18 | 49 | 49 | 47 | 48 | ±0 | ±0% | 187,000 |
| 2010/08/17 | 49 | 50 | 48 | 48 | -1 | -2% | 199,000 |
| 2010/08/16 | 50 | 51 | 49 | 49 | -1 | -2% | 86,000 |
| 2010/08/13 | 51 | 51 | 49 | 50 | ±0 | ±0% | 90,000 |
| 2010/08/12 | 49 | 50 | 48 | 50 | ±0 | ±0% | 316,000 |
| 2010/08/11 | 51 | 52 | 50 | 50 | -3 | -5.7% | 175,000 |
| 2010/08/10 | 52 | 53 | 51 | 53 | -1 | -1.9% | 365,000 |
| 2010/08/09 | 53 | 54 | 51 | 54 | +1 | +1.9% | 284,000 |
| 2010/08/06 | 53 | 53 | 52 | 53 | ±0 | ±0% | 131,000 |
3451～
3500
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
