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 |
|---|---|---|---|---|---|---|---|
| 2013/07/11 | 82 | 87 | 82 | 86 | +3 | +3.6% | 3,933,000 |
| 2013/07/10 | 84 | 85 | 83 | 83 | -1 | -1.2% | 1,801,000 |
| 2013/07/09 | 85 | 85 | 83 | 84 | +1 | +1.2% | 1,442,000 |
| 2013/07/08 | 86 | 87 | 83 | 83 | -1 | -1.2% | 4,490,000 |
| 2013/07/05 | 81 | 85 | 80 | 84 | +4 | +5% | 5,414,000 |
| 2013/07/04 | 77 | 80 | 76 | 80 | +4 | +5.3% | 3,483,000 |
| 2013/07/03 | 78 | 78 | 76 | 76 | -2 | -2.6% | 2,680,000 |
| 2013/07/02 | 74 | 78 | 74 | 78 | +5 | +6.8% | 4,008,000 |
| 2013/07/01 | 73 | 74 | 71 | 73 | ±0 | ±0% | 2,802,000 |
| 2013/06/28 | 69 | 73 | 69 | 73 | +4 | +5.8% | 2,387,000 |
| 2013/06/27 | 68 | 70 | 65 | 69 | +2 | +3% | 3,876,000 |
| 2013/06/26 | 72 | 73 | 66 | 67 | -5 | -6.9% | 2,922,000 |
| 2013/06/25 | 71 | 72 | 70 | 72 | ±0 | ±0% | 1,236,000 |
| 2013/06/24 | 74 | 74 | 71 | 72 | -1 | -1.4% | 1,083,000 |
| 2013/06/21 | 71 | 73 | 70 | 73 | +1 | +1.4% | 2,199,000 |
| 2013/06/20 | 74 | 74 | 72 | 72 | -2 | -2.7% | 2,361,000 |
| 2013/06/19 | 76 | 76 | 73 | 74 | -1 | -1.3% | 1,998,000 |
| 2013/06/18 | 75 | 75 | 73 | 75 | ±0 | ±0% | 1,450,000 |
| 2013/06/17 | 72 | 75 | 71 | 75 | +3 | +4.2% | 1,858,000 |
| 2013/06/14 | 73 | 73 | 71 | 72 | +1 | +1.4% | 1,632,000 |
| 2013/06/13 | 72 | 73 | 71 | 71 | -3 | -4.1% | 2,046,000 |
| 2013/06/12 | 71 | 74 | 70 | 74 | +1 | +1.4% | 2,459,000 |
| 2013/06/11 | 74 | 75 | 73 | 73 | ±0 | ±0% | 2,047,000 |
| 2013/06/10 | 73 | 75 | 72 | 73 | +3 | +4.3% | 3,353,000 |
| 2013/06/07 | 72 | 73 | 66 | 70 | -4 | -5.4% | 8,768,000 |
| 2013/06/06 | 77 | 79 | 73 | 74 | -5 | -6.3% | 4,382,000 |
| 2013/06/05 | 80 | 84 | 79 | 79 | -1 | -1.3% | 5,735,000 |
| 2013/06/04 | 77 | 80 | 75 | 80 | +3 | +3.9% | 4,860,000 |
| 2013/06/03 | 80 | 80 | 77 | 77 | -5 | -6.1% | 3,109,000 |
| 2013/05/31 | 82 | 84 | 81 | 82 | +1 | +1.2% | 1,962,000 |
| 2013/05/30 | 82 | 83 | 80 | 81 | -3 | -3.6% | 1,697,000 |
| 2013/05/29 | 84 | 85 | 82 | 84 | +1 | +1.2% | 2,714,000 |
| 2013/05/28 | 80 | 84 | 80 | 83 | +1 | +1.2% | 3,377,000 |
| 2013/05/27 | 84 | 85 | 82 | 82 | -4 | -4.7% | 1,898,000 |
| 2013/05/24 | 87 | 90 | 83 | 86 | ±0 | ±0% | 4,390,000 |
| 2013/05/23 | 91 | 92 | 84 | 86 | -5 | -5.5% | 6,254,000 |
| 2013/05/22 | 89 | 94 | 88 | 91 | +3 | +3.4% | 9,855,000 |
| 2013/05/21 | 89 | 90 | 88 | 88 | ±0 | ±0% | 1,895,000 |
| 2013/05/20 | 89 | 90 | 88 | 88 | +1 | +1.1% | 2,821,000 |
| 2013/05/17 | 83 | 88 | 82 | 87 | +4 | +4.8% | 4,248,000 |
| 2013/05/16 | 88 | 88 | 80 | 83 | -6 | -6.7% | 7,578,000 |
| 2013/05/15 | 92 | 92 | 88 | 89 | -3 | -3.3% | 5,103,000 |
| 2013/05/14 | 90 | 92 | 89 | 92 | +1 | +1.1% | 5,640,000 |
| 2013/05/13 | 91 | 92 | 89 | 91 | -1 | -1.1% | 6,972,000 |
| 2013/05/10 | 100 | 100 | 91 | 92 | -7 | -7.1% | 14,909,000 |
| 2013/05/09 | 99 | 101 | 98 | 99 | ±0 | ±0% | 7,959,000 |
| 2013/05/08 | 100 | 101 | 98 | 99 | +1 | +1% | 8,698,000 |
| 2013/05/07 | 99 | 100 | 97 | 98 | ±0 | ±0% | 4,439,000 |
| 2013/05/02 | 97 | 98 | 95 | 98 | ±0 | ±0% | 4,642,000 |
| 2013/05/01 | 98 | 99 | 97 | 98 | ±0 | ±0% | 4,558,000 |
2951～
3000
件表示中 / 3757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 | 152,800円 | +1.2% | -1.5% | 4.58% | 14.35倍 | 1.35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 |
| 巴コーポ | 157,200円 | -7.7% | -21.5% | 1.53% | 27.61倍 | 0.93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 |
| 洋エンジ | 158,800円 | -28.1% | +0.6% | 1.57% | 18.62倍 | 1.35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 | 40,800円 | +2.2% | -22.6% | 3.55% | 18.72倍 | 1.02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 |
| ヤマト | 206,600円 | -0.3% | -12.9% | 2.27% | 12.17倍 | 1.12倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
市場注目の銘柄
チャート関連のコラム
