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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 47 | 48 | 46 | 48 | +2 | +4.3% | 131,000 |
| 2010/12/02 | 48 | 48 | 46 | 46 | -1 | -2.1% | 210,000 |
| 2010/12/01 | 47 | 47 | 46 | 47 | ±0 | ±0% | 85,000 |
| 2010/11/30 | 49 | 49 | 47 | 47 | -1 | -2.1% | 136,000 |
| 2010/11/29 | 47 | 49 | 47 | 48 | ±0 | ±0% | 132,000 |
| 2010/11/26 | 49 | 49 | 46 | 48 | +1 | +2.1% | 641,000 |
| 2010/11/25 | 49 | 49 | 47 | 47 | +1 | +2.2% | 575,000 |
| 2010/11/24 | 43 | 46 | 43 | 46 | +3 | +7% | 508,000 |
| 2010/11/22 | 42 | 44 | 41 | 43 | +2 | +4.9% | 379,000 |
| 2010/11/19 | 42 | 43 | 41 | 41 | -1 | -2.4% | 263,000 |
| 2010/11/18 | 40 | 42 | 40 | 42 | +1 | +2.4% | 216,000 |
| 2010/11/17 | 40 | 41 | 40 | 41 | ±0 | ±0% | 113,000 |
| 2010/11/16 | 40 | 41 | 39 | 41 | +1 | +2.5% | 142,000 |
| 2010/11/15 | 40 | 40 | 39 | 40 | ±0 | ±0% | 106,000 |
| 2010/11/12 | 40 | 40 | 40 | 40 | ±0 | ±0% | 269,000 |
| 2010/11/11 | 41 | 42 | 40 | 40 | -1 | -2.4% | 250,000 |
| 2010/11/10 | 38 | 41 | 38 | 41 | +3 | +7.9% | 522,000 |
| 2010/11/09 | 39 | 39 | 38 | 38 | -2 | -5% | 428,000 |
| 2010/11/08 | 38 | 40 | 38 | 40 | +3 | +8.1% | 248,000 |
| 2010/11/05 | 35 | 38 | 35 | 37 | +2 | +5.7% | 357,000 |
| 2010/11/04 | 35 | 37 | 35 | 35 | ±0 | ±0% | 256,000 |
| 2010/11/02 | 36 | 36 | 34 | 35 | -1 | -2.8% | 267,000 |
| 2010/11/01 | 36 | 37 | 35 | 36 | ±0 | ±0% | 148,000 |
| 2010/10/29 | 38 | 38 | 36 | 36 | -2 | -5.3% | 254,000 |
| 2010/10/28 | 39 | 39 | 37 | 38 | ±0 | ±0% | 244,000 |
| 2010/10/27 | 38 | 39 | 38 | 38 | ±0 | ±0% | 129,000 |
| 2010/10/26 | 39 | 39 | 38 | 38 | ±0 | ±0% | 119,000 |
| 2010/10/25 | 39 | 40 | 38 | 38 | -2 | -5% | 155,000 |
| 2010/10/22 | 38 | 40 | 38 | 40 | +2 | +5.3% | 109,000 |
| 2010/10/21 | 40 | 40 | 38 | 38 | -2 | -5% | 378,000 |
| 2010/10/20 | 40 | 41 | 39 | 40 | ±0 | ±0% | 109,000 |
| 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 |
3601～
3650
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
