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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,405 | 1,416 | 1,400 | 1,410 | +2 | +0.1% | 102,100 |
| 2025/05/21 | 1,417 | 1,424 | 1,408 | 1,408 | ±0 | ±0% | 94,500 |
| 2025/05/20 | 1,424 | 1,431 | 1,408 | 1,408 | -14 | -1% | 174,300 |
| 2025/05/19 | 1,426 | 1,434 | 1,418 | 1,422 | +5 | +0.4% | 187,000 |
| 2025/05/16 | 1,406 | 1,422 | 1,399 | 1,417 | +17 | +1.2% | 196,100 |
| 2025/05/15 | 1,408 | 1,417 | 1,398 | 1,400 | -9 | -0.6% | 262,400 |
| 2025/05/14 | 1,427 | 1,438 | 1,397 | 1,409 | -31 | -2.2% | 467,000 |
| 2025/05/13 | 1,512 | 1,538 | 1,440 | 1,440 | -112 | -7.2% | 899,700 |
| 2025/05/12 | 1,548 | 1,554 | 1,536 | 1,552 | +2 | +0.1% | 309,800 |
| 2025/05/09 | 1,541 | 1,552 | 1,541 | 1,550 | +5 | +0.3% | 199,400 |
| 2025/05/08 | 1,537 | 1,545 | 1,526 | 1,545 | +8 | +0.5% | 76,800 |
| 2025/05/07 | 1,525 | 1,540 | 1,525 | 1,537 | +5 | +0.3% | 83,300 |
| 2025/05/02 | 1,539 | 1,544 | 1,527 | 1,532 | -2 | -0.1% | 72,500 |
| 2025/05/01 | 1,540 | 1,546 | 1,533 | 1,534 | -18 | -1.2% | 90,100 |
| 2025/04/30 | 1,548 | 1,552 | 1,541 | 1,552 | -4 | -0.3% | 101,500 |
| 2025/04/28 | 1,546 | 1,561 | 1,546 | 1,556 | +11 | +0.7% | 186,000 |
| 2025/04/25 | 1,535 | 1,545 | 1,532 | 1,545 | +10 | +0.7% | 84,100 |
| 2025/04/24 | 1,536 | 1,543 | 1,528 | 1,535 | -2 | -0.1% | 102,300 |
| 2025/04/23 | 1,533 | 1,544 | 1,530 | 1,537 | +9 | +0.6% | 139,500 |
| 2025/04/22 | 1,501 | 1,531 | 1,501 | 1,528 | +18 | +1.2% | 156,300 |
| 2025/04/21 | 1,498 | 1,510 | 1,495 | 1,510 | +4 | +0.3% | 77,800 |
| 2025/04/18 | 1,497 | 1,515 | 1,497 | 1,506 | +14 | +0.9% | 130,200 |
| 2025/04/17 | 1,481 | 1,493 | 1,477 | 1,492 | +9 | +0.6% | 78,800 |
| 2025/04/16 | 1,477 | 1,490 | 1,475 | 1,483 | +7 | +0.5% | 123,200 |
| 2025/04/15 | 1,500 | 1,500 | 1,476 | 1,476 | -8 | -0.5% | 109,500 |
| 2025/04/14 | 1,490 | 1,502 | 1,480 | 1,484 | +9 | +0.6% | 205,400 |
| 2025/04/11 | 1,441 | 1,478 | 1,423 | 1,475 | +4 | +0.3% | 210,300 |
| 2025/04/10 | 1,450 | 1,471 | 1,431 | 1,471 | +81 | +5.8% | 398,900 |
| 2025/04/09 | 1,395 | 1,401 | 1,371 | 1,390 | -25 | -1.8% | 239,500 |
| 2025/04/08 | 1,380 | 1,418 | 1,373 | 1,415 | +81 | +6.1% | 304,100 |
| 2025/04/07 | 1,322 | 1,366 | 1,298 | 1,334 | -93 | -6.5% | 572,800 |
| 2025/04/04 | 1,450 | 1,456 | 1,398 | 1,427 | -48 | -3.3% | 391,600 |
| 2025/04/03 | 1,461 | 1,478 | 1,446 | 1,475 | -16 | -1.1% | 384,200 |
| 2025/04/02 | 1,506 | 1,506 | 1,486 | 1,491 | -14 | -0.9% | 282,200 |
| 2025/04/01 | 1,520 | 1,531 | 1,505 | 1,505 | -8 | -0.5% | 150,500 |
| 2025/03/31 | 1,529 | 1,530 | 1,502 | 1,513 | -33 | -2.1% | 321,800 |
| 2025/03/28 | 1,511 | 1,561 | 1,504 | 1,546 | -22 | -1.4% | 536,800 |
| 2025/03/27 | 1,561 | 1,570 | 1,556 | 1,568 | +3 | +0.2% | 471,100 |
| 2025/03/26 | 1,563 | 1,569 | 1,558 | 1,565 | +2 | +0.1% | 234,700 |
| 2025/03/25 | 1,575 | 1,576 | 1,557 | 1,563 | -12 | -0.8% | 272,400 |
| 2025/03/24 | 1,581 | 1,582 | 1,563 | 1,575 | -6 | -0.4% | 300,100 |
| 2025/03/21 | 1,583 | 1,590 | 1,575 | 1,581 | -2 | -0.1% | 262,300 |
| 2025/03/19 | 1,577 | 1,586 | 1,572 | 1,583 | +10 | +0.6% | 190,400 |
| 2025/03/18 | 1,569 | 1,574 | 1,566 | 1,573 | +9 | +0.6% | 181,300 |
| 2025/03/17 | 1,552 | 1,567 | 1,549 | 1,564 | +16 | +1% | 195,200 |
| 2025/03/14 | 1,560 | 1,561 | 1,548 | 1,548 | -15 | -1% | 308,900 |
| 2025/03/13 | 1,552 | 1,568 | 1,549 | 1,563 | +8 | +0.5% | 176,600 |
| 2025/03/12 | 1,548 | 1,557 | 1,542 | 1,555 | +7 | +0.5% | 112,800 |
| 2025/03/11 | 1,552 | 1,552 | 1,531 | 1,548 | -9 | -0.6% | 191,600 |
| 2025/03/10 | 1,579 | 1,579 | 1,555 | 1,557 | -14 | -0.9% | 153,400 |
51～
100
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
