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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2023/12/29 | 1,639 | 1,658 | 1,638 | 1,650 | +6 | +0.4% | 421,000 |
| 2023/12/28 | 1,610 | 1,645 | 1,600 | 1,644 | +32 | +2% | 366,300 |
| 2023/12/27 | 1,592 | 1,614 | 1,589 | 1,612 | +21 | +1.3% | 380,100 |
| 2023/12/26 | 1,607 | 1,607 | 1,585 | 1,591 | -3 | -0.2% | 296,600 |
| 2023/12/25 | 1,602 | 1,609 | 1,589 | 1,594 | ±0 | ±0% | 215,800 |
| 2023/12/22 | 1,580 | 1,602 | 1,580 | 1,594 | +11 | +0.7% | 231,700 |
| 2023/12/21 | 1,585 | 1,598 | 1,579 | 1,583 | -7 | -0.4% | 253,200 |
| 2023/12/20 | 1,594 | 1,605 | 1,590 | 1,590 | +3 | +0.2% | 348,200 |
| 2023/12/19 | 1,573 | 1,595 | 1,565 | 1,587 | +5 | +0.3% | 323,000 |
| 2023/12/18 | 1,600 | 1,604 | 1,561 | 1,582 | -16 | -1% | 598,600 |
| 2023/12/15 | 1,635 | 1,639 | 1,594 | 1,598 | -36 | -2.2% | 676,100 |
| 2023/12/14 | 1,661 | 1,676 | 1,634 | 1,634 | -20 | -1.2% | 463,400 |
| 2023/12/13 | 1,689 | 1,689 | 1,652 | 1,654 | -29 | -1.7% | 335,300 |
| 2023/12/12 | 1,678 | 1,725 | 1,675 | 1,683 | +12 | +0.7% | 837,900 |
| 2023/12/11 | 1,641 | 1,672 | 1,639 | 1,671 | +39 | +2.4% | 331,100 |
| 2023/12/08 | 1,651 | 1,663 | 1,625 | 1,632 | -30 | -1.8% | 367,500 |
51～
100
件表示中 / 3451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 | 162,500円 | +10.1% | +33.6% | 5.54% | 16.02倍 | 1.46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 |
| 東亜道 | 130,200円 | +1.1% | +25.1% | 3.23% | 15.30倍 | 1.19倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 三住建設 | 40,100円 | +3.1% | - | 3.49% | 15.71倍 | 0.88倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 浅沼組 | 368,500円 | -1.8% | -32.9% | 5.36% | 13.10倍 | 1.39倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 大豊建 | 320,000円 | +4.6% | -76.3% | 0.84% | - | 0.82倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
市場注目の銘柄
チャート関連のコラム
