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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 50 | 52 | 50 | 51 | +2 | +4.1% | 316,000 |
| 2011/02/02 | 49 | 50 | 49 | 49 | ±0 | ±0% | 64,000 |
| 2011/02/01 | 49 | 50 | 49 | 49 | ±0 | ±0% | 34,000 |
| 2011/01/31 | 49 | 50 | 49 | 49 | -1 | -2% | 128,000 |
| 2011/01/28 | 51 | 51 | 50 | 50 | -1 | -2% | 169,000 |
| 2011/01/27 | 50 | 51 | 50 | 51 | +1 | +2% | 36,000 |
| 2011/01/26 | 50 | 50 | 50 | 50 | ±0 | ±0% | 68,000 |
| 2011/01/25 | 50 | 51 | 50 | 50 | +1 | +2% | 109,000 |
| 2011/01/24 | 49 | 50 | 49 | 49 | ±0 | ±0% | 103,000 |
| 2011/01/21 | 50 | 51 | 49 | 49 | -3 | -5.8% | 306,000 |
| 2011/01/20 | 51 | 52 | 50 | 52 | ±0 | ±0% | 71,000 |
| 2011/01/19 | 52 | 52 | 51 | 52 | +1 | +2% | 65,000 |
| 2011/01/18 | 50 | 52 | 50 | 51 | -1 | -1.9% | 83,000 |
| 2011/01/17 | 51 | 52 | 51 | 52 | +1 | +2% | 229,000 |
| 2011/01/14 | 52 | 52 | 51 | 51 | -2 | -3.8% | 247,000 |
| 2011/01/13 | 52 | 53 | 51 | 53 | ±0 | ±0% | 301,000 |
| 2011/01/12 | 51 | 54 | 51 | 53 | +3 | +6% | 1,131,000 |
| 2011/01/11 | 51 | 51 | 50 | 50 | -1 | -2% | 157,000 |
| 2011/01/07 | 51 | 51 | 50 | 51 | ±0 | ±0% | 98,000 |
| 2011/01/06 | 50 | 51 | 49 | 51 | +1 | +2% | 155,000 |
| 2011/01/05 | 50 | 50 | 49 | 50 | ±0 | ±0% | 123,000 |
| 2011/01/04 | 50 | 51 | 50 | 50 | ±0 | ±0% | 132,000 |
| 2010/12/30 | 49 | 50 | 48 | 50 | +1 | +2% | 76,000 |
| 2010/12/29 | 48 | 49 | 47 | 49 | +1 | +2.1% | 154,000 |
| 2010/12/28 | 48 | 49 | 48 | 48 | ±0 | ±0% | 87,000 |
| 2010/12/27 | 49 | 49 | 48 | 48 | -1 | -2% | 150,000 |
| 2010/12/24 | 49 | 50 | 49 | 49 | ±0 | ±0% | 164,000 |
| 2010/12/22 | 49 | 51 | 49 | 49 | ±0 | ±0% | 174,000 |
| 2010/12/21 | 50 | 51 | 49 | 49 | -1 | -2% | 200,000 |
| 2010/12/20 | 51 | 51 | 50 | 50 | -1 | -2% | 155,000 |
| 2010/12/17 | 52 | 52 | 50 | 51 | -1 | -1.9% | 205,000 |
| 2010/12/16 | 52 | 53 | 52 | 52 | ±0 | ±0% | 152,000 |
| 2010/12/15 | 51 | 53 | 51 | 52 | +1 | +2% | 511,000 |
| 2010/12/14 | 50 | 51 | 50 | 51 | ±0 | ±0% | 123,000 |
| 2010/12/13 | 50 | 51 | 50 | 51 | ±0 | ±0% | 152,000 |
| 2010/12/10 | 50 | 51 | 49 | 51 | ±0 | ±0% | 566,000 |
| 2010/12/09 | 54 | 55 | 51 | 51 | -1 | -1.9% | 1,304,000 |
| 2010/12/08 | 48 | 52 | 47 | 52 | +5 | +10.6% | 1,040,000 |
| 2010/12/07 | 48 | 48 | 47 | 47 | -1 | -2.1% | 105,000 |
| 2010/12/06 | 48 | 48 | 46 | 48 | ±0 | ±0% | 53,000 |
| 2010/12/03 | 47 | 48 | 46 | 48 | +2 | +4.3% | 131,000 |
| 2010/12/02 | 48 | 48 | 46 | 46 | -1 | -2.1% | 210,000 |
| 2010/12/01 | 47 | 47 | 46 | 47 | ±0 | ±0% | 85,000 |
| 2010/11/30 | 49 | 49 | 47 | 47 | -1 | -2.1% | 136,000 |
| 2010/11/29 | 47 | 49 | 47 | 48 | ±0 | ±0% | 132,000 |
| 2010/11/26 | 49 | 49 | 46 | 48 | +1 | +2.1% | 641,000 |
| 2010/11/25 | 49 | 49 | 47 | 47 | +1 | +2.2% | 575,000 |
| 2010/11/24 | 43 | 46 | 43 | 46 | +3 | +7% | 508,000 |
| 2010/11/22 | 42 | 44 | 41 | 43 | +2 | +4.9% | 379,000 |
| 2010/11/19 | 42 | 43 | 41 | 41 | -1 | -2.4% | 263,000 |
3251～
3300
件表示中 / 3457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 | 168,600円 | +10.1% | +33.6% | 5.34% | 16.62倍 | 1.52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 |
| 矢作建 | 157,900円 | +16.8% | -14.5% | 5.07% | 12.58倍 | 1.02倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 三住建設 | 39,700円 | -5.1% | +27.2% | 3.53% | 13.82倍 | 0.89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 |
| 東亜道 | 120,100円 | +6.7% | +6.9% | 3.50% | 14.47倍 | 1.03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 |
| 浅沼組 | 370,000円 | +0.6% | +35.2% | 4.73% | 14.85倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
