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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,590 | 1,625 | 1,590 | 1,616 | +16 | +1% | 402,600 |
| 2023/11/09 | 1,574 | 1,604 | 1,568 | 1,600 | +21 | +1.3% | 478,200 |
| 2023/11/08 | 1,658 | 1,659 | 1,574 | 1,579 | -93 | -5.6% | 1,195,800 |
| 2023/11/07 | 1,650 | 1,713 | 1,623 | 1,672 | +83 | +5.2% | 2,156,500 |
| 2023/11/06 | 1,597 | 1,603 | 1,583 | 1,589 | -3 | -0.2% | 423,600 |
| 2023/11/02 | 1,616 | 1,617 | 1,584 | 1,592 | -21 | -1.3% | 285,000 |
| 2023/11/01 | 1,615 | 1,627 | 1,603 | 1,613 | +14 | +0.9% | 339,600 |
| 2023/10/31 | 1,584 | 1,599 | 1,561 | 1,599 | +15 | +0.9% | 370,500 |
| 2023/10/30 | 1,590 | 1,591 | 1,573 | 1,584 | -8 | -0.5% | 281,400 |
| 2023/10/27 | 1,573 | 1,594 | 1,568 | 1,592 | +27 | +1.7% | 278,500 |
| 2023/10/26 | 1,550 | 1,572 | 1,547 | 1,565 | +12 | +0.8% | 293,500 |
| 2023/10/25 | 1,578 | 1,589 | 1,552 | 1,553 | -7 | -0.4% | 357,200 |
| 2023/10/24 | 1,564 | 1,567 | 1,523 | 1,560 | +9 | +0.6% | 435,000 |
| 2023/10/23 | 1,557 | 1,583 | 1,551 | 1,551 | -22 | -1.4% | 319,700 |
| 2023/10/20 | 1,575 | 1,586 | 1,553 | 1,573 | -8 | -0.5% | 387,300 |
| 2023/10/19 | 1,572 | 1,587 | 1,569 | 1,581 | -10 | -0.6% | 237,200 |
| 2023/10/18 | 1,565 | 1,596 | 1,565 | 1,591 | +36 | +2.3% | 383,100 |
| 2023/10/17 | 1,567 | 1,572 | 1,542 | 1,555 | +13 | +0.8% | 215,700 |
| 2023/10/16 | 1,548 | 1,565 | 1,536 | 1,542 | -21 | -1.3% | 289,800 |
| 2023/10/13 | 1,560 | 1,574 | 1,557 | 1,563 | -9 | -0.6% | 244,900 |
| 2023/10/12 | 1,580 | 1,580 | 1,561 | 1,572 | -9 | -0.6% | 268,200 |
| 2023/10/11 | 1,608 | 1,608 | 1,581 | 1,581 | -21 | -1.3% | 333,100 |
| 2023/10/10 | 1,583 | 1,608 | 1,573 | 1,602 | +44 | +2.8% | 513,400 |
| 2023/10/06 | 1,541 | 1,564 | 1,531 | 1,558 | +30 | +2% | 511,600 |
| 2023/10/05 | 1,483 | 1,540 | 1,480 | 1,528 | +65 | +4.4% | 628,300 |
| 2023/10/04 | 1,480 | 1,506 | 1,456 | 1,463 | -39 | -2.6% | 869,300 |
| 2023/10/03 | 1,525 | 1,528 | 1,496 | 1,502 | -31 | -2% | 866,800 |
| 2023/10/02 | 1,558 | 1,588 | 1,532 | 1,533 | -35 | -2.2% | 895,700 |
| 2023/09/29 | 1,640 | 1,643 | 1,557 | 1,568 | -70 | -4.3% | 953,700 |
| 2023/09/28 | 1,644 | 1,677 | 1,625 | 1,638 | -69 | -4% | 852,800 |
| 2023/09/27 | 1,702 | 1,710 | 1,690 | 1,707 | +6 | +0.4% | 686,900 |
| 2023/09/26 | 1,723 | 1,725 | 1,696 | 1,701 | -23 | -1.3% | 955,900 |
| 2023/09/25 | 1,739 | 1,741 | 1,720 | 1,724 | -5 | -0.3% | 822,400 |
| 2023/09/22 | 1,721 | 1,735 | 1,708 | 1,729 | +4 | +0.2% | 627,500 |
| 2023/09/21 | 1,710 | 1,728 | 1,705 | 1,725 | +25 | +1.5% | 774,800 |
| 2023/09/20 | 1,715 | 1,725 | 1,696 | 1,700 | -8 | -0.5% | 854,600 |
| 2023/09/19 | 1,691 | 1,713 | 1,681 | 1,708 | +31 | +1.8% | 921,300 |
| 2023/09/15 | 1,684 | 1,703 | 1,676 | 1,677 | ±0 | ±0% | 1,805,100 |
| 2023/09/14 | 1,640 | 1,685 | 1,636 | 1,677 | +48 | +2.9% | 705,600 |
| 2023/09/13 | 1,620 | 1,645 | 1,608 | 1,629 | -5 | -0.3% | 1,163,500 |
| 2023/09/12 | 1,673 | 1,688 | 1,626 | 1,634 | -41 | -2.4% | 1,273,900 |
| 2023/09/11 | 1,710 | 1,723 | 1,665 | 1,675 | -25 | -1.5% | 1,166,600 |
| 2023/09/08 | 1,705 | 1,705 | 1,677 | 1,700 | -7 | -0.4% | 823,300 |
| 2023/09/07 | 1,711 | 1,742 | 1,706 | 1,707 | -3 | -0.2% | 857,700 |
| 2023/09/06 | 1,721 | 1,742 | 1,705 | 1,710 | -23 | -1.3% | 929,500 |
| 2023/09/05 | 1,755 | 1,755 | 1,710 | 1,733 | -9 | -0.5% | 997,200 |
| 2023/09/04 | 1,715 | 1,742 | 1,703 | 1,742 | +62 | +3.7% | 957,200 |
| 2023/09/01 | 1,647 | 1,683 | 1,636 | 1,680 | +16 | +1% | 763,100 |
| 2023/08/31 | 1,654 | 1,685 | 1,653 | 1,664 | +12 | +0.7% | 888,900 |
| 2023/08/30 | 1,647 | 1,657 | 1,628 | 1,652 | +19 | +1.2% | 767,900 |
351～
400
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
