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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 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 |
| 2010/08/05 | 52 | 53 | 51 | 53 | +2 | +3.9% | 94,000 |
| 2010/08/04 | 53 | 53 | 51 | 51 | -3 | -5.6% | 211,000 |
| 2010/08/03 | 54 | 54 | 53 | 54 | +1 | +1.9% | 77,000 |
3551～
3600
件表示中 / 3683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 | 150,600円 | +10.1% | +33.6% | 5.98% | 14.90倍 | 1.38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 |
| 四電工 | 124,600円 | +14.0% | +7.0% | 4.82% | 12.81倍 | 0.94倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 巴コーポ | 139,900円 | +5.0% | +7.4% | 1.72% | 3.56倍 | 0.82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 |
| テクノ菱和 | 262,500円 | +15.1% | +51.6% | 3.81% | 7.92倍 | 1.12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 |
| 朝日工 | 195,100円 | -1.8% | +36.8% | 5.64% | 9.14倍 | 1.28倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
市場注目の銘柄
チャート関連のコラム
