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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,375 | 1,400 | 1,373 | 1,398 | +21 | +1.5% | 412,200 |
| 2023/07/14 | 1,373 | 1,380 | 1,352 | 1,377 | ±0 | ±0% | 383,500 |
| 2023/07/13 | 1,367 | 1,379 | 1,351 | 1,377 | +8 | +0.6% | 615,400 |
| 2023/07/12 | 1,415 | 1,416 | 1,365 | 1,369 | -46 | -3.3% | 1,237,400 |
| 2023/07/11 | 1,429 | 1,442 | 1,411 | 1,415 | -10 | -0.7% | 504,000 |
| 2023/07/10 | 1,421 | 1,443 | 1,415 | 1,425 | +5 | +0.4% | 502,800 |
| 2023/07/07 | 1,386 | 1,427 | 1,381 | 1,420 | +22 | +1.6% | 498,700 |
| 2023/07/06 | 1,410 | 1,426 | 1,385 | 1,398 | -22 | -1.5% | 860,800 |
| 2023/07/05 | 1,440 | 1,443 | 1,409 | 1,420 | -24 | -1.7% | 795,000 |
| 2023/07/04 | 1,445 | 1,454 | 1,422 | 1,444 | -9 | -0.6% | 477,600 |
| 2023/07/03 | 1,432 | 1,458 | 1,429 | 1,453 | +36 | +2.5% | 542,800 |
| 2023/06/30 | 1,403 | 1,430 | 1,396 | 1,417 | +17 | +1.2% | 401,300 |
| 2023/06/29 | 1,406 | 1,426 | 1,386 | 1,400 | +4 | +0.3% | 613,200 |
| 2023/06/28 | 1,372 | 1,400 | 1,366 | 1,396 | +36 | +2.6% | 334,500 |
| 2023/06/27 | 1,383 | 1,384 | 1,345 | 1,360 | -17 | -1.2% | 483,700 |
| 2023/06/26 | 1,383 | 1,392 | 1,366 | 1,377 | -3 | -0.2% | 277,700 |
| 2023/06/23 | 1,411 | 1,417 | 1,349 | 1,380 | -19 | -1.4% | 551,600 |
| 2023/06/22 | 1,390 | 1,423 | 1,390 | 1,399 | +16 | +1.2% | 312,200 |
| 2023/06/21 | 1,397 | 1,408 | 1,381 | 1,383 | -7 | -0.5% | 396,700 |
| 2023/06/20 | 1,357 | 1,392 | 1,349 | 1,390 | +47 | +3.5% | 474,000 |
| 2023/06/19 | 1,350 | 1,353 | 1,335 | 1,343 | +14 | +1.1% | 397,700 |
| 2023/06/16 | 1,304 | 1,333 | 1,297 | 1,329 | +34 | +2.6% | 506,100 |
| 2023/06/15 | 1,291 | 1,301 | 1,289 | 1,295 | +2 | +0.2% | 188,600 |
| 2023/06/14 | 1,300 | 1,300 | 1,290 | 1,293 | +1 | +0.1% | 132,600 |
| 2023/06/13 | 1,304 | 1,304 | 1,291 | 1,292 | -7 | -0.5% | 182,100 |
| 2023/06/12 | 1,305 | 1,316 | 1,298 | 1,299 | +1 | +0.1% | 228,900 |
| 2023/06/09 | 1,300 | 1,305 | 1,294 | 1,298 | +5 | +0.4% | 149,300 |
| 2023/06/08 | 1,298 | 1,302 | 1,289 | 1,293 | -2 | -0.2% | 142,100 |
| 2023/06/07 | 1,302 | 1,310 | 1,293 | 1,295 | -4 | -0.3% | 286,300 |
| 2023/06/06 | 1,300 | 1,314 | 1,295 | 1,299 | -10 | -0.8% | 195,800 |
| 2023/06/05 | 1,317 | 1,323 | 1,309 | 1,309 | -3 | -0.2% | 215,700 |
| 2023/06/02 | 1,295 | 1,318 | 1,288 | 1,312 | +17 | +1.3% | 185,800 |
| 2023/06/01 | 1,280 | 1,297 | 1,277 | 1,295 | +19 | +1.5% | 153,500 |
| 2023/05/31 | 1,277 | 1,291 | 1,274 | 1,276 | -8 | -0.6% | 178,300 |
| 2023/05/30 | 1,298 | 1,302 | 1,276 | 1,284 | -11 | -0.8% | 217,900 |
| 2023/05/29 | 1,285 | 1,300 | 1,282 | 1,295 | +14 | +1.1% | 147,500 |
| 2023/05/26 | 1,290 | 1,301 | 1,280 | 1,281 | -13 | -1% | 140,800 |
| 2023/05/25 | 1,298 | 1,314 | 1,279 | 1,294 | -4 | -0.3% | 246,400 |
| 2023/05/24 | 1,299 | 1,306 | 1,288 | 1,298 | -3 | -0.2% | 168,400 |
| 2023/05/23 | 1,336 | 1,341 | 1,291 | 1,301 | -12 | -0.9% | 302,000 |
| 2023/05/22 | 1,315 | 1,344 | 1,306 | 1,313 | +1 | +0.1% | 359,900 |
| 2023/05/19 | 1,304 | 1,312 | 1,285 | 1,312 | +17 | +1.3% | 208,200 |
| 2023/05/18 | 1,284 | 1,315 | 1,282 | 1,295 | +13 | +1% | 384,400 |
| 2023/05/17 | 1,296 | 1,298 | 1,276 | 1,282 | -13 | -1% | 192,800 |
| 2023/05/16 | 1,294 | 1,307 | 1,284 | 1,295 | +13 | +1% | 287,900 |
| 2023/05/15 | 1,266 | 1,285 | 1,245 | 1,282 | +16 | +1.3% | 423,800 |
| 2023/05/12 | 1,270 | 1,275 | 1,243 | 1,266 | -24 | -1.9% | 523,000 |
| 2023/05/11 | 1,275 | 1,324 | 1,272 | 1,290 | +30 | +2.4% | 1,246,900 |
| 2023/05/10 | 1,300 | 1,336 | 1,211 | 1,260 | +165 | +15.1% | 3,760,700 |
| 2023/05/09 | 955 | 1,095 | 936 | 1,095 | +150 | +15.9% | 140,900 |
501～
550
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
