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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 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 |
| 2023/08/29 | 1,610 | 1,637 | 1,595 | 1,633 | +30 | +1.9% | 840,500 |
| 2023/08/28 | 1,587 | 1,610 | 1,581 | 1,603 | +33 | +2.1% | 750,900 |
| 2023/08/25 | 1,541 | 1,570 | 1,531 | 1,570 | +22 | +1.4% | 535,900 |
| 2023/08/24 | 1,520 | 1,553 | 1,517 | 1,548 | +23 | +1.5% | 722,000 |
| 2023/08/23 | 1,498 | 1,525 | 1,496 | 1,525 | +16 | +1.1% | 451,300 |
| 2023/08/22 | 1,521 | 1,523 | 1,496 | 1,509 | -2 | -0.1% | 645,200 |
| 2023/08/21 | 1,490 | 1,518 | 1,484 | 1,511 | +29 | +2% | 704,500 |
| 2023/08/18 | 1,471 | 1,485 | 1,466 | 1,482 | -7 | -0.5% | 567,400 |
| 2023/08/17 | 1,495 | 1,495 | 1,461 | 1,489 | -1 | -0.1% | 742,700 |
| 2023/08/16 | 1,489 | 1,502 | 1,482 | 1,490 | -12 | -0.8% | 670,700 |
| 2023/08/15 | 1,532 | 1,532 | 1,491 | 1,502 | -27 | -1.8% | 1,125,000 |
| 2023/08/14 | 1,530 | 1,541 | 1,525 | 1,529 | +2 | +0.1% | 585,100 |
| 2023/08/10 | 1,503 | 1,527 | 1,496 | 1,527 | +24 | +1.6% | 699,000 |
| 2023/08/09 | 1,491 | 1,509 | 1,485 | 1,503 | +12 | +0.8% | 580,000 |
| 2023/08/08 | 1,494 | 1,502 | 1,484 | 1,491 | +8 | +0.5% | 653,900 |
| 2023/08/07 | 1,449 | 1,487 | 1,432 | 1,483 | +14 | +1% | 1,041,000 |
| 2023/08/04 | 1,445 | 1,473 | 1,440 | 1,469 | +24 | +1.7% | 694,700 |
| 2023/08/03 | 1,442 | 1,457 | 1,430 | 1,445 | -3 | -0.2% | 538,100 |
| 2023/08/02 | 1,457 | 1,461 | 1,441 | 1,448 | -9 | -0.6% | 651,600 |
| 2023/08/01 | 1,446 | 1,461 | 1,440 | 1,457 | +13 | +0.9% | 819,100 |
| 2023/07/31 | 1,430 | 1,444 | 1,425 | 1,444 | +27 | +1.9% | 878,100 |
| 2023/07/28 | 1,436 | 1,437 | 1,400 | 1,417 | -31 | -2.1% | 1,688,500 |
| 2023/07/27 | 1,445 | 1,452 | 1,436 | 1,448 | +3 | +0.2% | 556,800 |
| 2023/07/26 | 1,448 | 1,448 | 1,433 | 1,445 | -2 | -0.1% | 472,200 |
| 2023/07/25 | 1,439 | 1,447 | 1,432 | 1,447 | +5 | +0.3% | 421,100 |
| 2023/07/24 | 1,432 | 1,443 | 1,425 | 1,442 | +21 | +1.5% | 834,600 |
| 2023/07/21 | 1,420 | 1,426 | 1,413 | 1,421 | +5 | +0.4% | 405,200 |
| 2023/07/20 | 1,407 | 1,419 | 1,405 | 1,416 | +5 | +0.4% | 336,000 |
| 2023/07/19 | 1,401 | 1,412 | 1,396 | 1,411 | +13 | +0.9% | 470,600 |
451～
500
件表示中 / 3754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 | 148,800円 | +1.2% | -1.5% | 4.70% | 13.98倍 | 1.31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 |
| 東京エネシス | 170,500円 | +21.1% | +22.7% | 3.34% | 16.72倍 | 0.83倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| 洋エンジ | 148,300円 | -28.1% | +0.6% | 1.69% | 17.38倍 | 1.26倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| オリエ白石 | 39,600円 | +2.2% | -22.6% | 3.66% | 18.17倍 | 0.99倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 日リーテック | 202,900円 | +5.3% | +0.8% | 4.04% | 11.96倍 | 0.79倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
市場注目の銘柄
チャート関連のコラム
