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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 52 | 54 | 52 | 53 | +1 | +1.9% | 85,000 |
| 2010/07/30 | 53 | 54 | 52 | 52 | -2 | -3.7% | 110,000 |
| 2010/07/29 | 53 | 54 | 52 | 54 | ±0 | ±0% | 109,000 |
| 2010/07/28 | 52 | 54 | 51 | 54 | +2 | +3.8% | 221,000 |
| 2010/07/27 | 52 | 52 | 51 | 52 | +1 | +2% | 57,000 |
| 2010/07/26 | 51 | 52 | 51 | 51 | ±0 | ±0% | 76,000 |
| 2010/07/23 | 51 | 51 | 50 | 51 | +1 | +2% | 178,000 |
| 2010/07/22 | 50 | 51 | 48 | 50 | ±0 | ±0% | 172,000 |
| 2010/07/21 | 51 | 51 | 50 | 50 | -1 | -2% | 180,000 |
| 2010/07/20 | 51 | 51 | 50 | 51 | -1 | -1.9% | 235,000 |
| 2010/07/16 | 53 | 53 | 50 | 52 | -1 | -1.9% | 258,000 |
| 2010/07/15 | 55 | 55 | 53 | 53 | -2 | -3.6% | 99,000 |
| 2010/07/14 | 54 | 55 | 53 | 55 | +2 | +3.8% | 102,000 |
| 2010/07/13 | 53 | 54 | 52 | 53 | ±0 | ±0% | 106,000 |
| 2010/07/12 | 54 | 55 | 53 | 53 | -1 | -1.9% | 87,000 |
| 2010/07/09 | 55 | 55 | 53 | 54 | ±0 | ±0% | 206,000 |
| 2010/07/08 | 55 | 55 | 54 | 54 | ±0 | ±0% | 281,000 |
| 2010/07/07 | 54 | 56 | 53 | 54 | -1 | -1.8% | 237,000 |
| 2010/07/06 | 54 | 55 | 53 | 55 | ±0 | ±0% | 160,000 |
| 2010/07/05 | 53 | 55 | 52 | 55 | +2 | +3.8% | 192,000 |
| 2010/07/02 | 50 | 53 | 50 | 53 | +2 | +3.9% | 247,000 |
| 2010/07/01 | 52 | 53 | 51 | 51 | -1 | -1.9% | 244,000 |
| 2010/06/30 | 51 | 53 | 51 | 52 | -1 | -1.9% | 657,000 |
| 2010/06/29 | 57 | 57 | 53 | 53 | -4 | -7% | 355,000 |
| 2010/06/28 | 59 | 59 | 57 | 57 | -1 | -1.7% | 220,000 |
| 2010/06/25 | 60 | 60 | 58 | 58 | -2 | -3.3% | 191,000 |
| 2010/06/24 | 59 | 61 | 59 | 60 | +1 | +1.7% | 146,000 |
| 2010/06/23 | 59 | 60 | 59 | 59 | -1 | -1.7% | 110,000 |
| 2010/06/22 | 61 | 61 | 60 | 60 | ±0 | ±0% | 339,000 |
| 2010/06/21 | 61 | 62 | 60 | 60 | ±0 | ±0% | 303,000 |
| 2010/06/18 | 61 | 62 | 60 | 60 | -1 | -1.6% | 319,000 |
| 2010/06/17 | 62 | 62 | 61 | 61 | -1 | -1.6% | 307,000 |
| 2010/06/16 | 61 | 62 | 61 | 62 | +1 | +1.6% | 281,000 |
| 2010/06/15 | 62 | 62 | 60 | 61 | -1 | -1.6% | 162,000 |
| 2010/06/14 | 60 | 62 | 60 | 62 | +2 | +3.3% | 314,000 |
| 2010/06/11 | 60 | 61 | 59 | 60 | +2 | +3.4% | 324,000 |
| 2010/06/10 | 59 | 59 | 58 | 58 | ±0 | ±0% | 158,000 |
| 2010/06/09 | 61 | 61 | 57 | 58 | -3 | -4.9% | 468,000 |
| 2010/06/08 | 59 | 61 | 59 | 61 | +1 | +1.7% | 253,000 |
| 2010/06/07 | 62 | 62 | 59 | 60 | -3 | -4.8% | 650,000 |
| 2010/06/04 | 63 | 65 | 62 | 63 | ±0 | ±0% | 481,000 |
| 2010/06/03 | 63 | 63 | 62 | 63 | +2 | +3.3% | 413,000 |
| 2010/06/02 | 62 | 63 | 61 | 61 | -2 | -3.2% | 776,000 |
| 2010/06/01 | 63 | 66 | 62 | 63 | +1 | +1.6% | 1,062,000 |
| 2010/05/31 | 60 | 62 | 60 | 62 | +2 | +3.3% | 662,000 |
| 2010/05/28 | 61 | 63 | 60 | 60 | +2 | +3.4% | 1,517,000 |
| 2010/05/27 | 57 | 59 | 56 | 58 | ±0 | ±0% | 790,000 |
| 2010/05/26 | 60 | 61 | 56 | 58 | -1 | -1.7% | 1,404,000 |
| 2010/05/25 | 63 | 63 | 58 | 59 | -4 | -6.3% | 821,000 |
| 2010/05/24 | 63 | 65 | 63 | 63 | ±0 | ±0% | 405,000 |
3601～
3650
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
