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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,925 | 1,933 | 1,909 | 1,925 | +10 | +0.5% | 332,800 |
| 2024/03/15 | 1,907 | 1,923 | 1,900 | 1,915 | +2 | +0.1% | 280,300 |
| 2024/03/14 | 1,907 | 1,913 | 1,887 | 1,913 | +13 | +0.7% | 241,500 |
| 2024/03/13 | 1,920 | 1,936 | 1,883 | 1,900 | -14 | -0.7% | 305,700 |
| 2024/03/12 | 1,863 | 1,916 | 1,855 | 1,914 | +33 | +1.8% | 353,500 |
| 2024/03/11 | 1,925 | 1,939 | 1,862 | 1,881 | -72 | -3.7% | 730,800 |
| 2024/03/08 | 1,918 | 1,981 | 1,918 | 1,953 | +20 | +1% | 618,100 |
| 2024/03/07 | 1,930 | 1,939 | 1,914 | 1,933 | +4 | +0.2% | 263,700 |
| 2024/03/06 | 1,911 | 1,931 | 1,888 | 1,929 | +11 | +0.6% | 553,900 |
| 2024/03/05 | 1,920 | 1,924 | 1,901 | 1,918 | ±0 | ±0% | 317,700 |
| 2024/03/04 | 1,950 | 1,951 | 1,910 | 1,918 | -26 | -1.3% | 409,300 |
| 2024/03/01 | 1,962 | 1,965 | 1,935 | 1,944 | -13 | -0.7% | 274,800 |
| 2024/02/29 | 1,921 | 1,966 | 1,920 | 1,957 | +4 | +0.2% | 550,900 |
| 2024/02/28 | 1,904 | 1,965 | 1,904 | 1,953 | +52 | +2.7% | 528,300 |
| 2024/02/27 | 1,911 | 1,926 | 1,898 | 1,901 | -14 | -0.7% | 327,200 |
| 2024/02/26 | 1,951 | 1,957 | 1,914 | 1,915 | -26 | -1.3% | 336,000 |
| 2024/02/22 | 1,930 | 1,941 | 1,918 | 1,941 | +11 | +0.6% | 365,100 |
| 2024/02/21 | 1,940 | 1,959 | 1,925 | 1,930 | -6 | -0.3% | 231,000 |
| 2024/02/20 | 1,947 | 1,955 | 1,929 | 1,936 | -2 | -0.1% | 213,000 |
| 2024/02/19 | 1,895 | 1,946 | 1,894 | 1,938 | +32 | +1.7% | 317,100 |
| 2024/02/16 | 1,926 | 1,926 | 1,896 | 1,906 | +5 | +0.3% | 322,600 |
| 2024/02/15 | 1,957 | 1,967 | 1,890 | 1,901 | -58 | -3% | 631,800 |
| 2024/02/14 | 1,951 | 1,967 | 1,937 | 1,959 | ±0 | ±0% | 257,700 |
| 2024/02/13 | 1,934 | 1,959 | 1,916 | 1,959 | +34 | +1.8% | 335,900 |
| 2024/02/09 | 1,952 | 1,961 | 1,923 | 1,925 | -29 | -1.5% | 438,800 |
| 2024/02/08 | 1,989 | 1,989 | 1,930 | 1,954 | -21 | -1.1% | 558,300 |
| 2024/02/07 | 1,943 | 2,042 | 1,935 | 1,975 | +55 | +2.9% | 1,205,500 |
| 2024/02/06 | 1,896 | 1,927 | 1,893 | 1,920 | +22 | +1.2% | 648,900 |
| 2024/02/05 | 1,903 | 1,905 | 1,878 | 1,898 | +3 | +0.2% | 387,600 |
| 2024/02/02 | 1,896 | 1,905 | 1,865 | 1,895 | ±0 | ±0% | 381,300 |
| 2024/02/01 | 1,894 | 1,902 | 1,874 | 1,895 | -5 | -0.3% | 416,200 |
| 2024/01/31 | 1,862 | 1,900 | 1,859 | 1,900 | +39 | +2.1% | 469,400 |
| 2024/01/30 | 1,865 | 1,876 | 1,850 | 1,861 | +3 | +0.2% | 436,800 |
| 2024/01/29 | 1,854 | 1,873 | 1,853 | 1,858 | +13 | +0.7% | 192,300 |
| 2024/01/26 | 1,850 | 1,865 | 1,837 | 1,845 | -14 | -0.8% | 293,600 |
| 2024/01/25 | 1,830 | 1,868 | 1,827 | 1,859 | +21 | +1.1% | 415,900 |
| 2024/01/24 | 1,852 | 1,856 | 1,826 | 1,838 | -25 | -1.3% | 469,500 |
| 2024/01/23 | 1,879 | 1,887 | 1,851 | 1,863 | -14 | -0.7% | 457,800 |
| 2024/01/22 | 1,870 | 1,886 | 1,854 | 1,877 | +11 | +0.6% | 296,000 |
| 2024/01/19 | 1,878 | 1,882 | 1,852 | 1,866 | -4 | -0.2% | 369,800 |
| 2024/01/18 | 1,857 | 1,876 | 1,854 | 1,870 | +18 | +1% | 358,500 |
| 2024/01/17 | 1,835 | 1,893 | 1,835 | 1,852 | +15 | +0.8% | 639,500 |
| 2024/01/16 | 1,820 | 1,837 | 1,804 | 1,837 | +19 | +1% | 489,100 |
| 2024/01/15 | 1,788 | 1,822 | 1,786 | 1,818 | +39 | +2.2% | 493,500 |
| 2024/01/12 | 1,800 | 1,802 | 1,764 | 1,779 | -6 | -0.3% | 549,100 |
| 2024/01/11 | 1,800 | 1,819 | 1,780 | 1,785 | +1 | +0.1% | 751,100 |
| 2024/01/10 | 1,790 | 1,806 | 1,777 | 1,784 | -8 | -0.4% | 660,700 |
| 2024/01/09 | 1,765 | 1,795 | 1,759 | 1,792 | +47 | +2.7% | 779,300 |
| 2024/01/05 | 1,730 | 1,757 | 1,715 | 1,745 | +23 | +1.3% | 921,900 |
| 2024/01/04 | 1,695 | 1,746 | 1,684 | 1,722 | +72 | +4.4% | 1,726,500 |
351～
400
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
