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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 46 | 48 | 45 | 48 | +2 | +4.3% | 1,534,000 |
| 2011/09/30 | 48 | 48 | 46 | 46 | -2 | -4.2% | 1,053,000 |
| 2011/09/29 | 46 | 49 | 45 | 48 | +1 | +2.1% | 2,265,000 |
| 2011/09/28 | 44 | 47 | 44 | 47 | +4 | +9.3% | 1,690,000 |
| 2011/09/27 | 43 | 44 | 42 | 43 | +2 | +4.9% | 1,286,000 |
| 2011/09/26 | 46 | 47 | 41 | 41 | -5 | -10.9% | 2,560,000 |
| 2011/09/22 | 49 | 49 | 46 | 46 | -3 | -6.1% | 2,960,000 |
| 2011/09/21 | 49 | 50 | 48 | 49 | -1 | -2% | 1,506,000 |
| 2011/09/20 | 49 | 50 | 49 | 50 | ±0 | ±0% | 591,000 |
| 2011/09/16 | 50 | 50 | 49 | 50 | ±0 | ±0% | 547,000 |
| 2011/09/15 | 50 | 51 | 49 | 50 | +1 | +2% | 1,154,000 |
| 2011/09/14 | 51 | 52 | 49 | 49 | -1 | -2% | 1,264,000 |
| 2011/09/13 | 51 | 52 | 50 | 50 | ±0 | ±0% | 812,000 |
| 2011/09/12 | 51 | 52 | 50 | 50 | -2 | -3.8% | 1,552,000 |
| 2011/09/09 | 52 | 53 | 51 | 52 | -1 | -1.9% | 1,409,000 |
| 2011/09/08 | 54 | 54 | 52 | 53 | -1 | -1.9% | 1,011,000 |
| 2011/09/07 | 53 | 54 | 52 | 54 | +2 | +3.8% | 1,372,000 |
| 2011/09/06 | 54 | 55 | 51 | 52 | -3 | -5.5% | 2,572,000 |
| 2011/09/05 | 54 | 55 | 53 | 55 | +1 | +1.9% | 1,866,000 |
| 2011/09/02 | 55 | 56 | 54 | 54 | -1 | -1.8% | 1,480,000 |
| 2011/09/01 | 55 | 57 | 54 | 55 | +1 | +1.9% | 2,330,000 |
| 2011/08/31 | 56 | 56 | 54 | 54 | -2 | -3.6% | 1,252,000 |
| 2011/08/30 | 55 | 56 | 54 | 56 | +2 | +3.7% | 2,027,000 |
| 2011/08/29 | 55 | 57 | 53 | 54 | ±0 | ±0% | 5,747,000 |
| 2011/08/26 | 52 | 55 | 51 | 54 | +2 | +3.8% | 1,823,000 |
| 2011/08/25 | 52 | 54 | 51 | 52 | +1 | +2% | 1,431,000 |
| 2011/08/24 | 53 | 54 | 51 | 51 | -1 | -1.9% | 1,581,000 |
| 2011/08/23 | 52 | 53 | 51 | 52 | +1 | +2% | 1,204,000 |
| 2011/08/22 | 53 | 54 | 51 | 51 | -2 | -3.8% | 1,255,000 |
| 2011/08/19 | 53 | 54 | 52 | 53 | -1 | -1.9% | 1,576,000 |
| 2011/08/18 | 57 | 57 | 54 | 54 | -3 | -5.3% | 3,044,000 |
| 2011/08/17 | 53 | 57 | 53 | 57 | +4 | +7.5% | 3,150,000 |
| 2011/08/16 | 56 | 56 | 53 | 53 | -3 | -5.4% | 1,896,000 |
| 2011/08/15 | 58 | 58 | 55 | 56 | ±0 | ±0% | 2,113,000 |
| 2011/08/12 | 58 | 59 | 55 | 56 | -2 | -3.4% | 4,070,000 |
| 2011/08/11 | 50 | 58 | 49 | 58 | +6 | +11.5% | 6,855,000 |
| 2011/08/10 | 54 | 55 | 52 | 52 | ±0 | ±0% | 2,099,000 |
| 2011/08/09 | 50 | 53 | 49 | 52 | -1 | -1.9% | 4,096,000 |
| 2011/08/08 | 56 | 57 | 53 | 53 | -4 | -7% | 2,455,000 |
| 2011/08/05 | 55 | 58 | 55 | 57 | -3 | -5% | 2,518,000 |
| 2011/08/04 | 57 | 60 | 56 | 60 | +4 | +7.1% | 2,031,000 |
| 2011/08/03 | 57 | 58 | 55 | 56 | -2 | -3.4% | 1,770,000 |
| 2011/08/02 | 59 | 59 | 58 | 58 | -1 | -1.7% | 755,000 |
| 2011/08/01 | 59 | 61 | 59 | 59 | ±0 | ±0% | 1,624,000 |
| 2011/07/29 | 60 | 61 | 58 | 59 | -1 | -1.7% | 1,190,000 |
| 2011/07/28 | 60 | 61 | 59 | 60 | -2 | -3.2% | 1,969,000 |
| 2011/07/27 | 64 | 64 | 62 | 62 | -2 | -3.1% | 1,385,000 |
| 2011/07/26 | 64 | 65 | 63 | 64 | -1 | -1.5% | 1,179,000 |
| 2011/07/25 | 64 | 65 | 63 | 65 | ±0 | ±0% | 570,000 |
| 2011/07/22 | 64 | 65 | 63 | 65 | +1 | +1.6% | 942,000 |
3351～
3400
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
