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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,565 | 1,565 | 1,549 | 1,549 | -4 | -0.3% | 166,800 |
| 2024/10/04 | 1,543 | 1,561 | 1,543 | 1,553 | +14 | +0.9% | 161,600 |
| 2024/10/03 | 1,539 | 1,545 | 1,527 | 1,539 | +12 | +0.8% | 217,300 |
| 2024/10/02 | 1,543 | 1,556 | 1,525 | 1,527 | -18 | -1.2% | 199,000 |
| 2024/10/01 | 1,536 | 1,548 | 1,536 | 1,545 | +12 | +0.8% | 152,900 |
| 2024/09/30 | 1,517 | 1,546 | 1,517 | 1,533 | -32 | -2% | 310,000 |
| 2024/09/27 | 1,544 | 1,567 | 1,540 | 1,565 | -17 | -1.1% | 459,500 |
| 2024/09/26 | 1,565 | 1,582 | 1,560 | 1,582 | +23 | +1.5% | 530,900 |
| 2024/09/25 | 1,575 | 1,575 | 1,544 | 1,559 | -16 | -1% | 490,300 |
| 2024/09/24 | 1,590 | 1,598 | 1,572 | 1,575 | -7 | -0.4% | 363,200 |
| 2024/09/20 | 1,588 | 1,591 | 1,580 | 1,582 | ±0 | ±0% | 221,500 |
| 2024/09/19 | 1,577 | 1,595 | 1,577 | 1,582 | +11 | +0.7% | 186,300 |
| 2024/09/18 | 1,580 | 1,584 | 1,564 | 1,571 | -8 | -0.5% | 160,200 |
| 2024/09/17 | 1,588 | 1,593 | 1,561 | 1,579 | ±0 | ±0% | 164,000 |
| 2024/09/13 | 1,581 | 1,584 | 1,568 | 1,579 | -4 | -0.3% | 175,600 |
| 2024/09/12 | 1,590 | 1,597 | 1,572 | 1,583 | +23 | +1.5% | 170,700 |
| 2024/09/11 | 1,594 | 1,595 | 1,551 | 1,560 | -35 | -2.2% | 237,800 |
| 2024/09/10 | 1,612 | 1,619 | 1,594 | 1,595 | -14 | -0.9% | 134,500 |
| 2024/09/09 | 1,584 | 1,614 | 1,578 | 1,609 | -1 | -0.1% | 221,000 |
| 2024/09/06 | 1,625 | 1,628 | 1,602 | 1,610 | -14 | -0.9% | 223,200 |
| 2024/09/05 | 1,615 | 1,638 | 1,594 | 1,624 | +3 | +0.2% | 229,800 |
| 2024/09/04 | 1,625 | 1,650 | 1,621 | 1,621 | -34 | -2.1% | 230,300 |
| 2024/09/03 | 1,667 | 1,673 | 1,654 | 1,655 | -9 | -0.5% | 161,300 |
| 2024/09/02 | 1,682 | 1,689 | 1,652 | 1,664 | ±0 | ±0% | 248,100 |
| 2024/08/30 | 1,659 | 1,670 | 1,654 | 1,664 | +13 | +0.8% | 118,700 |
| 2024/08/29 | 1,645 | 1,660 | 1,641 | 1,651 | +2 | +0.1% | 145,900 |
| 2024/08/28 | 1,646 | 1,649 | 1,636 | 1,649 | ±0 | ±0% | 185,500 |
| 2024/08/27 | 1,640 | 1,656 | 1,633 | 1,649 | ±0 | ±0% | 206,300 |
| 2024/08/26 | 1,657 | 1,657 | 1,637 | 1,649 | -11 | -0.7% | 154,400 |
| 2024/08/23 | 1,647 | 1,663 | 1,645 | 1,660 | +14 | +0.9% | 149,300 |
| 2024/08/22 | 1,650 | 1,650 | 1,632 | 1,646 | +3 | +0.2% | 108,000 |
| 2024/08/21 | 1,637 | 1,650 | 1,629 | 1,643 | -5 | -0.3% | 139,000 |
| 2024/08/20 | 1,638 | 1,651 | 1,638 | 1,648 | +12 | +0.7% | 140,000 |
| 2024/08/19 | 1,654 | 1,660 | 1,634 | 1,636 | -21 | -1.3% | 188,000 |
| 2024/08/16 | 1,660 | 1,665 | 1,649 | 1,657 | +5 | +0.3% | 175,000 |
| 2024/08/15 | 1,638 | 1,655 | 1,626 | 1,652 | +27 | +1.7% | 146,000 |
| 2024/08/14 | 1,610 | 1,635 | 1,603 | 1,625 | +5 | +0.3% | 219,700 |
| 2024/08/13 | 1,625 | 1,626 | 1,605 | 1,620 | +9 | +0.6% | 169,100 |
| 2024/08/09 | 1,632 | 1,643 | 1,594 | 1,611 | +1 | +0.1% | 257,700 |
| 2024/08/08 | 1,595 | 1,619 | 1,581 | 1,610 | +13 | +0.8% | 183,000 |
| 2024/08/07 | 1,560 | 1,628 | 1,552 | 1,597 | +45 | +2.9% | 426,700 |
| 2024/08/06 | 1,544 | 1,588 | 1,493 | 1,552 | +102 | +7% | 697,000 |
| 2024/08/05 | 1,500 | 1,571 | 1,406 | 1,450 | -158 | -9.8% | 1,155,500 |
| 2024/08/02 | 1,631 | 1,640 | 1,603 | 1,608 | -63 | -3.8% | 510,400 |
| 2024/08/01 | 1,720 | 1,720 | 1,666 | 1,671 | -65 | -3.7% | 370,300 |
| 2024/07/31 | 1,705 | 1,736 | 1,695 | 1,736 | +31 | +1.8% | 162,000 |
| 2024/07/30 | 1,709 | 1,712 | 1,696 | 1,705 | -3 | -0.2% | 158,000 |
| 2024/07/29 | 1,720 | 1,730 | 1,707 | 1,708 | +9 | +0.5% | 232,500 |
| 2024/07/26 | 1,701 | 1,711 | 1,690 | 1,699 | +6 | +0.4% | 125,000 |
| 2024/07/25 | 1,700 | 1,703 | 1,684 | 1,693 | -22 | -1.3% | 253,500 |
201～
250
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
