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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,578 | 1,585 | 1,559 | 1,571 | -13 | -0.8% | 204,200 |
| 2025/03/06 | 1,588 | 1,600 | 1,580 | 1,584 | +1 | +0.1% | 251,200 |
| 2025/03/05 | 1,567 | 1,584 | 1,567 | 1,583 | +7 | +0.4% | 243,000 |
| 2025/03/04 | 1,576 | 1,584 | 1,563 | 1,576 | -7 | -0.4% | 248,500 |
| 2025/03/03 | 1,568 | 1,584 | 1,568 | 1,583 | +28 | +1.8% | 236,400 |
| 2025/02/28 | 1,548 | 1,559 | 1,544 | 1,555 | -1 | -0.1% | 140,500 |
| 2025/02/27 | 1,536 | 1,556 | 1,536 | 1,556 | +21 | +1.4% | 175,000 |
| 2025/02/26 | 1,540 | 1,543 | 1,524 | 1,535 | -6 | -0.4% | 158,300 |
| 2025/02/25 | 1,528 | 1,545 | 1,527 | 1,541 | +8 | +0.5% | 191,600 |
| 2025/02/21 | 1,533 | 1,537 | 1,524 | 1,533 | -6 | -0.4% | 143,400 |
| 2025/02/20 | 1,550 | 1,550 | 1,527 | 1,539 | -10 | -0.6% | 303,000 |
| 2025/02/19 | 1,550 | 1,560 | 1,548 | 1,549 | -5 | -0.3% | 140,100 |
| 2025/02/18 | 1,567 | 1,570 | 1,548 | 1,554 | -11 | -0.7% | 185,600 |
| 2025/02/17 | 1,584 | 1,584 | 1,565 | 1,565 | -10 | -0.6% | 96,000 |
| 2025/02/14 | 1,585 | 1,587 | 1,573 | 1,575 | -10 | -0.6% | 155,100 |
| 2025/02/13 | 1,576 | 1,588 | 1,564 | 1,585 | +10 | +0.6% | 183,700 |
| 2025/02/12 | 1,574 | 1,578 | 1,564 | 1,575 | +13 | +0.8% | 176,500 |
| 2025/02/10 | 1,551 | 1,576 | 1,551 | 1,562 | +19 | +1.2% | 287,700 |
| 2025/02/07 | 1,527 | 1,544 | 1,522 | 1,543 | +22 | +1.4% | 159,700 |
| 2025/02/06 | 1,509 | 1,528 | 1,509 | 1,521 | +11 | +0.7% | 117,600 |
| 2025/02/05 | 1,515 | 1,519 | 1,506 | 1,510 | +3 | +0.2% | 134,900 |
| 2025/02/04 | 1,526 | 1,529 | 1,505 | 1,507 | -4 | -0.3% | 172,800 |
| 2025/02/03 | 1,534 | 1,534 | 1,508 | 1,511 | -34 | -2.2% | 294,300 |
| 2025/01/31 | 1,539 | 1,548 | 1,536 | 1,545 | +1 | +0.1% | 152,200 |
| 2025/01/30 | 1,530 | 1,544 | 1,528 | 1,544 | +17 | +1.1% | 149,600 |
| 2025/01/29 | 1,531 | 1,531 | 1,524 | 1,527 | -3 | -0.2% | 117,700 |
| 2025/01/28 | 1,523 | 1,531 | 1,522 | 1,530 | +8 | +0.5% | 137,700 |
| 2025/01/27 | 1,514 | 1,524 | 1,509 | 1,522 | +19 | +1.3% | 139,200 |
| 2025/01/24 | 1,495 | 1,509 | 1,494 | 1,503 | +13 | +0.9% | 88,000 |
| 2025/01/23 | 1,492 | 1,493 | 1,483 | 1,490 | -3 | -0.2% | 128,600 |
| 2025/01/22 | 1,485 | 1,499 | 1,485 | 1,493 | +14 | +0.9% | 125,400 |
| 2025/01/21 | 1,480 | 1,483 | 1,475 | 1,479 | +6 | +0.4% | 91,300 |
| 2025/01/20 | 1,473 | 1,478 | 1,466 | 1,473 | +5 | +0.3% | 118,000 |
| 2025/01/17 | 1,470 | 1,472 | 1,462 | 1,468 | -7 | -0.5% | 150,500 |
| 2025/01/16 | 1,494 | 1,494 | 1,474 | 1,475 | -8 | -0.5% | 153,600 |
| 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 |
101～
150
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
