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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 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 |
| 2013/04/30 | 98 | 99 | 97 | 98 | +1 | +1% | 2,862,000 |
| 2013/04/26 | 99 | 101 | 97 | 97 | -2 | -2% | 8,996,000 |
| 2013/04/25 | 100 | 100 | 97 | 99 | -2 | -2% | 7,532,000 |
| 2013/04/24 | 102 | 105 | 98 | 101 | +4 | +4.1% | 21,254,000 |
| 2013/04/23 | 101 | 102 | 97 | 97 | -3 | -3% | 18,867,000 |
| 2013/04/22 | 91 | 100 | 91 | 100 | +10 | +11.1% | 33,880,000 |
| 2013/04/19 | 90 | 91 | 89 | 90 | ±0 | ±0% | 1,539,000 |
| 2013/04/18 | 89 | 92 | 89 | 90 | ±0 | ±0% | 3,715,000 |
| 2013/04/17 | 91 | 91 | 89 | 90 | +2 | +2.3% | 3,522,000 |
| 2013/04/16 | 86 | 90 | 86 | 88 | -1 | -1.1% | 3,025,000 |
| 2013/04/15 | 91 | 92 | 88 | 89 | -1 | -1.1% | 3,471,000 |
| 2013/04/12 | 91 | 92 | 89 | 90 | -1 | -1.1% | 3,409,000 |
| 2013/04/11 | 93 | 94 | 90 | 91 | ±0 | ±0% | 5,300,000 |
| 2013/04/10 | 88 | 91 | 88 | 91 | +3 | +3.4% | 6,567,000 |
| 2013/04/09 | 91 | 93 | 88 | 88 | -1 | -1.1% | 7,411,000 |
| 2013/04/08 | 83 | 90 | 82 | 89 | +8 | +9.9% | 8,888,000 |
| 2013/04/05 | 84 | 84 | 81 | 81 | ±0 | ±0% | 3,751,000 |
| 2013/04/04 | 79 | 81 | 78 | 81 | ±0 | ±0% | 2,695,000 |
| 2013/04/03 | 79 | 81 | 79 | 81 | +4 | +5.2% | 2,339,000 |
| 2013/04/02 | 77 | 78 | 74 | 77 | -2 | -2.5% | 4,869,000 |
| 2013/04/01 | 83 | 83 | 79 | 79 | -3 | -3.7% | 3,361,000 |
| 2013/03/29 | 83 | 85 | 81 | 82 | -1 | -1.2% | 3,523,000 |
| 2013/03/28 | 85 | 86 | 82 | 83 | -2 | -2.4% | 3,150,000 |
| 2013/03/27 | 84 | 86 | 84 | 85 | +1 | +1.2% | 3,464,000 |
| 2013/03/26 | 86 | 86 | 84 | 84 | -3 | -3.4% | 3,721,000 |
| 2013/03/25 | 88 | 89 | 86 | 87 | ±0 | ±0% | 2,402,000 |
| 2013/03/22 | 90 | 91 | 87 | 87 | -4 | -4.4% | 5,173,000 |
| 2013/03/21 | 86 | 92 | 85 | 91 | +4 | +4.6% | 10,122,000 |
| 2013/03/19 | 88 | 89 | 87 | 87 | ±0 | ±0% | 2,997,000 |
| 2013/03/18 | 88 | 89 | 87 | 87 | -2 | -2.2% | 3,338,000 |
| 2013/03/15 | 91 | 92 | 88 | 89 | -4 | -4.3% | 7,039,000 |
| 2013/03/14 | 92 | 93 | 90 | 93 | +1 | +1.1% | 3,459,000 |
| 2013/03/13 | 90 | 92 | 90 | 92 | ±0 | ±0% | 2,609,000 |
| 2013/03/12 | 93 | 93 | 91 | 92 | -1 | -1.1% | 4,770,000 |
| 2013/03/11 | 92 | 93 | 91 | 93 | +2 | +2.2% | 4,022,000 |
| 2013/03/08 | 92 | 93 | 90 | 91 | -2 | -2.2% | 3,563,000 |
| 2013/03/07 | 91 | 93 | 91 | 93 | +2 | +2.2% | 3,464,000 |
2951～
3000
件表示中 / 3720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 | 144,500円 | +1.2% | -1.5% | 4.84% | 13.56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 | 277,300円 | -1.7% | -13.2% | 4.69% | 10.92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 | 137,600円 | -7.7% | -21.5% | 1.74% | 24.17倍 | 0.81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 | 392,500円 | +16.4% | +5.2% | 3.34% | 13.48倍 | 1.03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 | 36,500円 | +2.2% | -22.6% | 3.97% | 17.00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
