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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/05/21 | 60 | 63 | 59 | 63 | -1 | -1.6% | 862,000 |
| 2010/05/20 | 63 | 68 | 63 | 64 | -1 | -1.5% | 1,166,000 |
| 2010/05/19 | 64 | 65 | 60 | 65 | -2 | -3% | 1,248,000 |
| 2010/05/18 | 73 | 74 | 67 | 67 | -6 | -8.2% | 1,375,000 |
| 2010/05/17 | 78 | 79 | 71 | 73 | -7 | -8.8% | 1,782,000 |
| 2010/05/14 | 80 | 85 | 78 | 80 | -3 | -3.6% | 2,698,000 |
| 2010/05/13 | 91 | 92 | 80 | 83 | -8 | -8.8% | 5,653,000 |
| 2010/05/12 | 91 | 98 | 88 | 91 | +3 | +3.4% | 10,475,000 |
| 2010/05/11 | 86 | 93 | 82 | 88 | +7 | +8.6% | 7,561,000 |
| 2010/05/10 | 73 | 83 | 73 | 81 | +10 | +14.1% | 2,509,000 |
| 2010/05/07 | 74 | 76 | 67 | 71 | -6 | -7.8% | 1,342,000 |
| 2010/05/06 | 76 | 80 | 75 | 77 | -1 | -1.3% | 1,421,000 |
| 2010/04/30 | 78 | 79 | 76 | 78 | +1 | +1.3% | 535,000 |
| 2010/04/28 | 76 | 79 | 75 | 77 | -2 | -2.5% | 1,216,000 |
| 2010/04/27 | 77 | 86 | 76 | 79 | +7 | +9.7% | 10,182,000 |
| 2010/04/26 | 69 | 74 | 69 | 72 | +3 | +4.3% | 1,862,000 |
3701～
3750
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 | 156,000円 | +1.2% | -1.5% | 4.49% | 14.66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 | 153,000円 | -7.7% | -21.5% | 1.57% | 26.88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 | 178,700円 | +21.1% | +22.7% | 3.19% | 17.53倍 | 0.87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 | 41,900円 | +2.2% | -22.6% | 3.46% | 19.23倍 | 1.06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 | 208,300円 | -0.3% | -12.9% | 2.26% | 12.27倍 | 1.13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
