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 |
|---|---|---|---|---|---|---|---|
| 2013/10/15 | 130 | 132 | 126 | 127 | -1 | -0.8% | 3,826,000 |
| 2013/10/11 | 131 | 132 | 128 | 128 | +2 | +1.6% | 4,318,000 |
| 2013/10/10 | 129 | 133 | 126 | 126 | ±0 | ±0% | 8,210,000 |
| 2013/10/09 | 123 | 129 | 121 | 126 | ±0 | ±0% | 7,683,000 |
| 2013/10/08 | 118 | 128 | 118 | 126 | +6 | +5% | 11,441,000 |
| 2013/10/07 | 123 | 126 | 117 | 120 | -1 | -0.8% | 9,670,000 |
| 2013/10/04 | 126 | 127 | 120 | 121 | -7 | -5.5% | 9,677,000 |
| 2013/10/03 | 132 | 132 | 126 | 128 | -2 | -1.5% | 6,987,000 |
| 2013/10/02 | 135 | 140 | 127 | 130 | -5 | -3.7% | 13,842,000 |
| 2013/10/01 | 137 | 145 | 134 | 135 | +1 | +0.7% | 20,864,000 |
| 2013/09/30 | 131 | 141 | 131 | 134 | ±0 | ±0% | 10,539,000 |
| 2013/09/27 | 139 | 141 | 133 | 134 | -7 | -5% | 16,665,000 |
| 2013/09/26 | 124 | 146 | 123 | 141 | +17 | +13.7% | 30,039,000 |
| 2013/09/25 | 137 | 138 | 122 | 124 | -15 | -10.8% | 19,030,000 |
| 2013/09/24 | 140 | 144 | 135 | 139 | -4 | -2.8% | 14,541,000 |
| 2013/09/20 | 143 | 145 | 139 | 143 | -2 | -1.4% | 15,288,000 |
| 2013/09/19 | 140 | 153 | 139 | 145 | +7 | +5.1% | 56,911,000 |
| 2013/09/18 | 159 | 162 | 136 | 138 | -13 | -8.6% | 58,678,000 |
| 2013/09/17 | 121 | 165 | 120 | 151 | +36 | +31.3% | 152,031,000 |
| 2013/09/13 | 103 | 124 | 102 | 115 | +11 | +10.6% | 74,026,000 |
| 2013/09/12 | 99 | 106 | 98 | 104 | +4 | +4% | 13,129,000 |
| 2013/09/11 | 110 | 112 | 98 | 100 | -6 | -5.7% | 27,283,000 |
| 2013/09/10 | 90 | 107 | 89 | 106 | +17 | +19.1% | 54,704,000 |
| 2013/09/09 | 89 | 93 | 86 | 89 | +9 | +11.3% | 12,630,000 |
| 2013/09/06 | 81 | 82 | 79 | 80 | -3 | -3.6% | 2,414,000 |
| 2013/09/05 | 83 | 84 | 81 | 83 | +1 | +1.2% | 4,549,000 |
| 2013/09/04 | 80 | 82 | 80 | 82 | +3 | +3.8% | 1,749,000 |
| 2013/09/03 | 79 | 81 | 78 | 79 | +1 | +1.3% | 3,727,000 |
| 2013/09/02 | 76 | 78 | 76 | 78 | +3 | +4% | 852,000 |
| 2013/08/30 | 77 | 77 | 75 | 75 | -1 | -1.3% | 928,000 |
| 2013/08/29 | 78 | 79 | 76 | 76 | -2 | -2.6% | 1,419,000 |
| 2013/08/28 | 78 | 79 | 77 | 78 | -1 | -1.3% | 721,000 |
| 2013/08/27 | 79 | 80 | 79 | 79 | ±0 | ±0% | 564,000 |
| 2013/08/26 | 79 | 82 | 79 | 79 | ±0 | ±0% | 1,917,000 |
| 2013/08/23 | 79 | 80 | 78 | 79 | +1 | +1.3% | 909,000 |
| 2013/08/22 | 78 | 79 | 77 | 78 | ±0 | ±0% | 645,000 |
| 2013/08/21 | 79 | 80 | 78 | 78 | ±0 | ±0% | 482,000 |
| 2013/08/20 | 80 | 81 | 78 | 78 | -2 | -2.5% | 848,000 |
| 2013/08/19 | 80 | 81 | 79 | 80 | +1 | +1.3% | 931,000 |
| 2013/08/16 | 79 | 80 | 78 | 79 | -1 | -1.3% | 563,000 |
| 2013/08/15 | 81 | 81 | 79 | 80 | -1 | -1.2% | 643,000 |
| 2013/08/14 | 81 | 82 | 80 | 81 | +1 | +1.3% | 945,000 |
| 2013/08/13 | 79 | 82 | 78 | 80 | +2 | +2.6% | 1,513,000 |
| 2013/08/12 | 80 | 80 | 78 | 78 | -3 | -3.7% | 911,000 |
| 2013/08/09 | 81 | 83 | 80 | 81 | +3 | +3.8% | 4,691,000 |
| 2013/08/08 | 79 | 81 | 78 | 78 | -1 | -1.3% | 1,093,000 |
| 2013/08/07 | 79 | 81 | 78 | 79 | -2 | -2.5% | 1,179,000 |
| 2013/08/06 | 80 | 81 | 78 | 81 | +2 | +2.5% | 1,880,000 |
| 2013/08/05 | 77 | 80 | 77 | 79 | +3 | +3.9% | 1,928,000 |
| 2013/08/02 | 76 | 77 | 75 | 76 | +1 | +1.3% | 1,584,000 |
2851～
2900
件表示中 / 3721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 | 144,700円 | +1.2% | -1.5% | 4.84% | 13.58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 | 277,400円 | -1.7% | -13.2% | 4.69% | 10.93倍 | 0.69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 | 135,600円 | -7.7% | -21.5% | 1.77% | 23.82倍 | 0.80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 | 397,000円 | +16.4% | +5.2% | 3.30% | 13.63倍 | 1.04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 | 36,600円 | +2.2% | -22.6% | 3.96% | 17.05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
