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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 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 |
3651～
3700
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
