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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 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 |
| 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 |
3451～
3500
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
