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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/29 | 1,475 | 1,482 | 1,467 | 1,480 | +15 | +1% | 184,900 |
| 2024/10/28 | 1,446 | 1,472 | 1,439 | 1,465 | +17 | +1.2% | 157,000 |
| 2024/10/25 | 1,462 | 1,464 | 1,441 | 1,448 | -15 | -1% | 181,200 |
| 2024/10/24 | 1,458 | 1,468 | 1,450 | 1,463 | -13 | -0.9% | 196,900 |
| 2024/10/23 | 1,485 | 1,488 | 1,476 | 1,476 | -12 | -0.8% | 202,700 |
| 2024/10/22 | 1,507 | 1,507 | 1,487 | 1,488 | -12 | -0.8% | 239,900 |
| 2024/10/21 | 1,505 | 1,507 | 1,496 | 1,500 | -4 | -0.3% | 124,600 |
| 2024/10/18 | 1,504 | 1,513 | 1,502 | 1,504 | +6 | +0.4% | 136,600 |
| 2024/10/17 | 1,513 | 1,513 | 1,498 | 1,498 | -11 | -0.7% | 154,600 |
| 2024/10/16 | 1,505 | 1,523 | 1,498 | 1,509 | -5 | -0.3% | 155,400 |
| 2024/10/15 | 1,516 | 1,524 | 1,504 | 1,514 | +4 | +0.3% | 146,200 |
| 2024/10/11 | 1,511 | 1,521 | 1,510 | 1,510 | -7 | -0.5% | 113,500 |
| 2024/10/10 | 1,520 | 1,520 | 1,508 | 1,517 | ±0 | ±0% | 179,800 |
| 2024/10/09 | 1,512 | 1,517 | 1,505 | 1,517 | +10 | +0.7% | 144,000 |
| 2024/10/08 | 1,542 | 1,543 | 1,505 | 1,507 | -42 | -2.7% | 287,000 |
151～
200
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
