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 |
|---|---|---|---|---|---|---|---|
| 2012/02/09 | 77 | 78 | 69 | 70 | -8 | -10.3% | 18,771,000 |
| 2012/02/08 | 78 | 81 | 74 | 78 | -4 | -4.9% | 18,086,000 |
| 2012/02/07 | 87 | 88 | 79 | 82 | -2 | -2.4% | 26,279,000 |
| 2012/02/06 | 80 | 84 | 78 | 84 | +11 | +15.1% | 36,362,000 |
| 2012/02/03 | 64 | 75 | 63 | 73 | +10 | +15.9% | 44,678,000 |
| 2012/02/02 | 64 | 65 | 62 | 63 | -1 | -1.6% | 3,932,000 |
| 2012/02/01 | 60 | 66 | 60 | 64 | +4 | +6.7% | 16,026,000 |
| 2012/01/31 | 61 | 61 | 60 | 60 | -1 | -1.6% | 1,164,000 |
| 2012/01/30 | 61 | 62 | 60 | 61 | -1 | -1.6% | 3,052,000 |
| 2012/01/27 | 60 | 63 | 59 | 62 | +1 | +1.6% | 5,336,000 |
| 2012/01/26 | 61 | 62 | 60 | 61 | +1 | +1.7% | 3,656,000 |
| 2012/01/25 | 60 | 62 | 58 | 60 | ±0 | ±0% | 6,453,000 |
| 2012/01/24 | 62 | 63 | 59 | 60 | -2 | -3.2% | 5,063,000 |
| 2012/01/23 | 62 | 63 | 61 | 62 | ±0 | ±0% | 4,973,000 |
| 2012/01/20 | 65 | 65 | 60 | 62 | ±0 | ±0% | 7,285,000 |
| 2012/01/19 | 62 | 67 | 59 | 62 | ±0 | ±0% | 13,604,000 |
| 2012/01/18 | 68 | 72 | 61 | 62 | -2 | -3.1% | 33,342,000 |
| 2012/01/17 | 54 | 64 | 54 | 64 | +10 | +18.5% | 35,678,000 |
| 2012/01/16 | 49 | 54 | 49 | 54 | +5 | +10.2% | 13,645,000 |
| 2012/01/13 | 49 | 52 | 49 | 49 | ±0 | ±0% | 2,985,000 |
| 2012/01/12 | 51 | 52 | 48 | 49 | -2 | -3.9% | 3,522,000 |
| 2012/01/11 | 54 | 54 | 50 | 51 | -2 | -3.8% | 5,895,000 |
| 2012/01/10 | 49 | 53 | 49 | 53 | +5 | +10.4% | 8,096,000 |
| 2012/01/06 | 50 | 51 | 48 | 48 | -2 | -4% | 4,057,000 |
| 2012/01/05 | 47 | 51 | 47 | 50 | +3 | +6.4% | 8,567,000 |
| 2012/01/04 | 46 | 47 | 46 | 47 | +1 | +2.2% | 848,000 |
| 2011/12/30 | 44 | 46 | 44 | 46 | +2 | +4.5% | 605,000 |
| 2011/12/29 | 44 | 45 | 43 | 44 | ±0 | ±0% | 525,000 |
| 2011/12/28 | 45 | 45 | 44 | 44 | ±0 | ±0% | 175,000 |
| 2011/12/27 | 44 | 45 | 43 | 44 | ±0 | ±0% | 463,000 |
| 2011/12/26 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,781,000 |
| 2011/12/22 | 46 | 46 | 45 | 45 | ±0 | ±0% | 414,000 |
| 2011/12/21 | 47 | 47 | 45 | 45 | -2 | -4.3% | 602,000 |
| 2011/12/20 | 45 | 47 | 44 | 47 | +2 | +4.4% | 830,000 |
| 2011/12/19 | 47 | 47 | 45 | 45 | -1 | -2.2% | 1,048,000 |
| 2011/12/16 | 47 | 48 | 46 | 46 | ±0 | ±0% | 784,000 |
| 2011/12/15 | 48 | 49 | 46 | 46 | -2 | -4.2% | 745,000 |
| 2011/12/14 | 48 | 49 | 47 | 48 | ±0 | ±0% | 625,000 |
| 2011/12/13 | 48 | 49 | 47 | 48 | ±0 | ±0% | 1,231,000 |
| 2011/12/12 | 48 | 49 | 48 | 48 | ±0 | ±0% | 905,000 |
| 2011/12/09 | 47 | 48 | 47 | 48 | ±0 | ±0% | 611,000 |
| 2011/12/08 | 49 | 49 | 47 | 48 | -1 | -2% | 848,000 |
| 2011/12/07 | 48 | 49 | 47 | 49 | +1 | +2.1% | 838,000 |
| 2011/12/06 | 48 | 50 | 47 | 48 | +1 | +2.1% | 2,364,000 |
| 2011/12/05 | 47 | 48 | 46 | 47 | +1 | +2.2% | 1,799,000 |
| 2011/12/02 | 45 | 47 | 45 | 46 | +2 | +4.5% | 1,454,000 |
| 2011/12/01 | 46 | 46 | 43 | 44 | ±0 | ±0% | 1,521,000 |
| 2011/11/30 | 43 | 46 | 43 | 44 | +1 | +2.3% | 1,826,000 |
| 2011/11/29 | 44 | 44 | 43 | 43 | ±0 | ±0% | 637,000 |
| 2011/11/28 | 42 | 44 | 42 | 43 | +1 | +2.4% | 1,047,000 |
3301～
3350
件表示中 / 3756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 | 147,000円 | +1.2% | -1.5% | 4.76% | 13.81倍 | 1.29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 |
| 洋エンジ | 146,500円 | -28.1% | +0.6% | 1.71% | 17.17倍 | 1.25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 | 39,700円 | +2.2% | -22.6% | 3.65% | 18.22倍 | 1.00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 | 201,500円 | -0.3% | -12.9% | 2.33% | 11.87倍 | 1.10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 |
| 日リーテック | 199,400円 | +5.3% | +0.8% | 4.11% | 11.75倍 | 0.77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
