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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,643 | 1,667 | 1,633 | 1,662 | +7 | +0.4% | 256,800 |
| 2023/12/06 | 1,649 | 1,656 | 1,643 | 1,655 | +12 | +0.7% | 226,000 |
| 2023/12/05 | 1,638 | 1,666 | 1,634 | 1,643 | -35 | -2.1% | 408,500 |
| 2023/12/04 | 1,676 | 1,692 | 1,669 | 1,678 | -12 | -0.7% | 318,900 |
| 2023/12/01 | 1,671 | 1,708 | 1,671 | 1,690 | +26 | +1.6% | 675,600 |
| 2023/11/30 | 1,665 | 1,669 | 1,645 | 1,664 | -9 | -0.5% | 284,800 |
| 2023/11/29 | 1,654 | 1,673 | 1,648 | 1,673 | +14 | +0.8% | 329,900 |
| 2023/11/28 | 1,644 | 1,664 | 1,639 | 1,659 | +19 | +1.2% | 305,000 |
| 2023/11/27 | 1,645 | 1,647 | 1,634 | 1,640 | -5 | -0.3% | 278,200 |
| 2023/11/24 | 1,596 | 1,645 | 1,592 | 1,645 | +53 | +3.3% | 676,900 |
| 2023/11/22 | 1,590 | 1,606 | 1,582 | 1,592 | ±0 | ±0% | 262,300 |
| 2023/11/21 | 1,586 | 1,594 | 1,569 | 1,592 | +5 | +0.3% | 403,400 |
| 2023/11/20 | 1,595 | 1,610 | 1,585 | 1,587 | -22 | -1.4% | 413,300 |
| 2023/11/17 | 1,578 | 1,609 | 1,578 | 1,609 | +17 | +1.1% | 271,400 |
| 2023/11/16 | 1,589 | 1,607 | 1,579 | 1,592 | -23 | -1.4% | 569,000 |
| 2023/11/15 | 1,616 | 1,622 | 1,597 | 1,615 | +6 | +0.4% | 416,900 |
| 2023/11/14 | 1,632 | 1,632 | 1,606 | 1,609 | -16 | -1% | 308,000 |
| 2023/11/13 | 1,627 | 1,640 | 1,612 | 1,625 | +9 | +0.6% | 377,100 |
| 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 |
101～
150
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
