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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,488 | 1,493 | 1,482 | 1,483 | -2 | -0.1% | 122,300 |
| 2025/01/14 | 1,505 | 1,505 | 1,484 | 1,485 | -20 | -1.3% | 243,500 |
| 2025/01/10 | 1,505 | 1,508 | 1,499 | 1,505 | -2 | -0.1% | 143,300 |
| 2025/01/09 | 1,514 | 1,514 | 1,501 | 1,507 | -4 | -0.3% | 127,000 |
| 2025/01/08 | 1,526 | 1,536 | 1,511 | 1,511 | -15 | -1% | 167,900 |
| 2025/01/07 | 1,545 | 1,547 | 1,524 | 1,526 | -26 | -1.7% | 273,000 |
| 2025/01/06 | 1,560 | 1,563 | 1,546 | 1,552 | -9 | -0.6% | 246,700 |
| 2024/12/30 | 1,566 | 1,571 | 1,557 | 1,561 | +7 | +0.5% | 244,500 |
| 2024/12/27 | 1,525 | 1,560 | 1,525 | 1,554 | +38 | +2.5% | 308,800 |
| 2024/12/26 | 1,507 | 1,518 | 1,505 | 1,516 | +11 | +0.7% | 240,200 |
| 2024/12/25 | 1,489 | 1,511 | 1,489 | 1,505 | +24 | +1.6% | 297,700 |
| 2024/12/24 | 1,467 | 1,484 | 1,465 | 1,481 | +16 | +1.1% | 253,500 |
| 2024/12/23 | 1,475 | 1,479 | 1,462 | 1,465 | -5 | -0.3% | 288,100 |
| 2024/12/20 | 1,485 | 1,490 | 1,470 | 1,470 | -16 | -1.1% | 248,100 |
| 2024/12/19 | 1,479 | 1,489 | 1,472 | 1,486 | ±0 | ±0% | 227,900 |
| 2024/12/18 | 1,489 | 1,497 | 1,486 | 1,486 | ±0 | ±0% | 206,800 |
| 2024/12/17 | 1,491 | 1,499 | 1,484 | 1,486 | -8 | -0.5% | 218,900 |
| 2024/12/16 | 1,500 | 1,508 | 1,493 | 1,494 | -5 | -0.3% | 192,100 |
| 2024/12/13 | 1,500 | 1,508 | 1,498 | 1,499 | ±0 | ±0% | 278,600 |
| 2024/12/12 | 1,505 | 1,509 | 1,499 | 1,499 | -7 | -0.5% | 223,100 |
| 2024/12/11 | 1,503 | 1,510 | 1,496 | 1,506 | +1 | +0.1% | 229,700 |
| 2024/12/10 | 1,509 | 1,510 | 1,500 | 1,505 | ±0 | ±0% | 109,400 |
| 2024/12/09 | 1,495 | 1,509 | 1,495 | 1,505 | +7 | +0.5% | 167,000 |
| 2024/12/06 | 1,500 | 1,500 | 1,490 | 1,498 | +3 | +0.2% | 112,500 |
| 2024/12/05 | 1,498 | 1,505 | 1,495 | 1,495 | +3 | +0.2% | 124,000 |
| 2024/12/04 | 1,517 | 1,519 | 1,492 | 1,492 | -16 | -1.1% | 205,400 |
| 2024/12/03 | 1,501 | 1,519 | 1,501 | 1,508 | +2 | +0.1% | 284,800 |
| 2024/12/02 | 1,511 | 1,517 | 1,506 | 1,506 | -7 | -0.5% | 116,200 |
| 2024/11/29 | 1,517 | 1,518 | 1,507 | 1,513 | -6 | -0.4% | 82,000 |
| 2024/11/28 | 1,506 | 1,519 | 1,502 | 1,519 | +17 | +1.1% | 108,600 |
| 2024/11/27 | 1,522 | 1,525 | 1,496 | 1,502 | -20 | -1.3% | 157,000 |
| 2024/11/26 | 1,533 | 1,533 | 1,508 | 1,522 | -11 | -0.7% | 266,600 |
| 2024/11/25 | 1,551 | 1,554 | 1,533 | 1,533 | -13 | -0.8% | 133,800 |
| 2024/11/22 | 1,548 | 1,558 | 1,546 | 1,546 | -2 | -0.1% | 87,300 |
| 2024/11/21 | 1,553 | 1,560 | 1,545 | 1,548 | -5 | -0.3% | 79,400 |
| 2024/11/20 | 1,561 | 1,563 | 1,544 | 1,553 | -9 | -0.6% | 79,600 |
| 2024/11/19 | 1,554 | 1,569 | 1,552 | 1,562 | +10 | +0.6% | 111,100 |
| 2024/11/18 | 1,531 | 1,554 | 1,527 | 1,552 | +18 | +1.2% | 117,500 |
| 2024/11/15 | 1,543 | 1,548 | 1,533 | 1,534 | -9 | -0.6% | 180,400 |
| 2024/11/14 | 1,557 | 1,569 | 1,543 | 1,543 | -14 | -0.9% | 185,800 |
| 2024/11/13 | 1,556 | 1,568 | 1,556 | 1,557 | -1 | -0.1% | 172,300 |
| 2024/11/12 | 1,560 | 1,573 | 1,555 | 1,558 | -5 | -0.3% | 179,700 |
| 2024/11/11 | 1,552 | 1,570 | 1,552 | 1,563 | +9 | +0.6% | 197,300 |
| 2024/11/08 | 1,551 | 1,569 | 1,551 | 1,554 | +4 | +0.3% | 245,600 |
| 2024/11/07 | 1,549 | 1,586 | 1,548 | 1,550 | +53 | +3.5% | 680,700 |
| 2024/11/06 | 1,502 | 1,513 | 1,491 | 1,497 | -5 | -0.3% | 203,400 |
| 2024/11/05 | 1,480 | 1,502 | 1,478 | 1,502 | +33 | +2.2% | 162,100 |
| 2024/11/01 | 1,482 | 1,488 | 1,468 | 1,469 | -22 | -1.5% | 172,300 |
| 2024/10/31 | 1,491 | 1,501 | 1,486 | 1,491 | +2 | +0.1% | 141,300 |
| 2024/10/30 | 1,485 | 1,497 | 1,484 | 1,489 | +9 | +0.6% | 425,000 |
101～
150
件表示中 / 3719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 | 144,400円 | +1.2% | -1.5% | 4.85% | 13.55倍 | 1.27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 |
| 第一建設 | 275,900円 | -1.7% | -13.2% | 4.71% | 10.87倍 | 0.68倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 巴コーポ | 135,400円 | -7.7% | -21.5% | 1.77% | 23.79倍 | 0.81倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 若築建 | 399,000円 | +16.4% | +5.2% | 3.28% | 13.70倍 | 1.05倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| オリエ白石 | 36,500円 | +2.2% | -22.6% | 3.97% | 17.00倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
