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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 62 | 62 | 60 | 61 | -1 | -1.6% | 162,000 |
| 2010/06/14 | 60 | 62 | 60 | 62 | +2 | +3.3% | 314,000 |
| 2010/06/11 | 60 | 61 | 59 | 60 | +2 | +3.4% | 324,000 |
| 2010/06/10 | 59 | 59 | 58 | 58 | ±0 | ±0% | 158,000 |
| 2010/06/09 | 61 | 61 | 57 | 58 | -3 | -4.9% | 468,000 |
| 2010/06/08 | 59 | 61 | 59 | 61 | +1 | +1.7% | 253,000 |
| 2010/06/07 | 62 | 62 | 59 | 60 | -3 | -4.8% | 650,000 |
| 2010/06/04 | 63 | 65 | 62 | 63 | ±0 | ±0% | 481,000 |
| 2010/06/03 | 63 | 63 | 62 | 63 | +2 | +3.3% | 413,000 |
| 2010/06/02 | 62 | 63 | 61 | 61 | -2 | -3.2% | 776,000 |
| 2010/06/01 | 63 | 66 | 62 | 63 | +1 | +1.6% | 1,062,000 |
| 2010/05/31 | 60 | 62 | 60 | 62 | +2 | +3.3% | 662,000 |
| 2010/05/28 | 61 | 63 | 60 | 60 | +2 | +3.4% | 1,517,000 |
| 2010/05/27 | 57 | 59 | 56 | 58 | ±0 | ±0% | 790,000 |
| 2010/05/26 | 60 | 61 | 56 | 58 | -1 | -1.7% | 1,404,000 |
| 2010/05/25 | 63 | 63 | 58 | 59 | -4 | -6.3% | 821,000 |
| 2010/05/24 | 63 | 65 | 63 | 63 | ±0 | ±0% | 405,000 |
| 2010/05/21 | 60 | 63 | 59 | 63 | -1 | -1.6% | 862,000 |
| 2010/05/20 | 63 | 68 | 63 | 64 | -1 | -1.5% | 1,166,000 |
| 2010/05/19 | 64 | 65 | 60 | 65 | -2 | -3% | 1,248,000 |
| 2010/05/18 | 73 | 74 | 67 | 67 | -6 | -8.2% | 1,375,000 |
| 2010/05/17 | 78 | 79 | 71 | 73 | -7 | -8.8% | 1,782,000 |
| 2010/05/14 | 80 | 85 | 78 | 80 | -3 | -3.6% | 2,698,000 |
| 2010/05/13 | 91 | 92 | 80 | 83 | -8 | -8.8% | 5,653,000 |
| 2010/05/12 | 91 | 98 | 88 | 91 | +3 | +3.4% | 10,475,000 |
| 2010/05/11 | 86 | 93 | 82 | 88 | +7 | +8.6% | 7,561,000 |
| 2010/05/10 | 73 | 83 | 73 | 81 | +10 | +14.1% | 2,509,000 |
| 2010/05/07 | 74 | 76 | 67 | 71 | -6 | -7.8% | 1,342,000 |
| 2010/05/06 | 76 | 80 | 75 | 77 | -1 | -1.3% | 1,421,000 |
| 2010/04/30 | 78 | 79 | 76 | 78 | +1 | +1.3% | 535,000 |
| 2010/04/28 | 76 | 79 | 75 | 77 | -2 | -2.5% | 1,216,000 |
| 2010/04/27 | 77 | 86 | 76 | 79 | +7 | +9.7% | 10,182,000 |
| 2010/04/26 | 69 | 74 | 69 | 72 | +3 | +4.3% | 1,862,000 |
| 2010/04/23 | 68 | 69 | 67 | 69 | ±0 | ±0% | 461,000 |
| 2010/04/22 | 69 | 70 | 68 | 69 | -1 | -1.4% | 287,000 |
| 2010/04/21 | 66 | 70 | 66 | 70 | +5 | +7.7% | 621,000 |
| 2010/04/20 | 67 | 69 | 65 | 65 | -2 | -3% | 495,000 |
| 2010/04/19 | 67 | 67 | 66 | 67 | -1 | -1.5% | 512,000 |
| 2010/04/16 | 71 | 71 | 68 | 68 | -3 | -4.2% | 671,000 |
| 2010/04/15 | 67 | 71 | 65 | 71 | +4 | +6% | 2,142,000 |
| 2010/04/14 | 66 | 67 | 64 | 67 | +1 | +1.5% | 467,000 |
| 2010/04/13 | 69 | 69 | 65 | 66 | -2 | -2.9% | 828,000 |
| 2010/04/12 | 65 | 68 | 64 | 68 | +5 | +7.9% | 1,468,000 |
| 2010/04/09 | 61 | 65 | 61 | 63 | +2 | +3.3% | 1,503,000 |
| 2010/04/08 | 61 | 62 | 60 | 61 | +1 | +1.7% | 734,000 |
| 2010/04/07 | 59 | 62 | 59 | 60 | +2 | +3.4% | 1,315,000 |
| 2010/04/06 | 60 | 60 | 58 | 58 | -2 | -3.3% | 419,000 |
| 2010/04/05 | 57 | 60 | 57 | 60 | +3 | +5.3% | 529,000 |
| 2010/04/02 | 58 | 58 | 57 | 57 | -1 | -1.7% | 194,000 |
| 2010/04/01 | 58 | 58 | 57 | 58 | - | - | 91,000 |
3401～
3450
件表示中 / 3450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 | 163,300円 | +1.0% | +82.1% | 5.51% | 18.32倍 | 1.51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 |
| 日比谷 | 300,000円 | +1.2% | -16.9% | 2.87% | 17.76倍 | 1.04倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。情報通信向け床下空調システム等に強み |
| 東亜道 | 129,600円 | +1.1% | +25.1% | 3.24% | 15.23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 |
| 矢作建 | 144,100円 | +9.8% | +30.9% | 4.16% | 9.84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 |
市場注目の銘柄
チャート関連のコラム
