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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,668 | 1,677 | 1,648 | 1,666 | -2 | -0.1% | 237,400 |
| 2024/05/13 | 1,664 | 1,676 | 1,638 | 1,668 | +18 | +1.1% | 453,800 |
| 2024/05/10 | 1,625 | 1,664 | 1,615 | 1,650 | +25 | +1.5% | 1,008,900 |
| 2024/05/09 | 1,650 | 1,652 | 1,590 | 1,625 | -130 | -7.4% | 2,049,200 |
| 2024/05/08 | 1,774 | 1,776 | 1,745 | 1,755 | -10 | -0.6% | 382,700 |
| 2024/05/07 | 1,777 | 1,777 | 1,761 | 1,765 | ±0 | ±0% | 176,600 |
| 2024/05/02 | 1,767 | 1,774 | 1,758 | 1,765 | -2 | -0.1% | 153,900 |
| 2024/05/01 | 1,789 | 1,789 | 1,766 | 1,767 | -22 | -1.2% | 185,500 |
| 2024/04/30 | 1,795 | 1,799 | 1,777 | 1,789 | -3 | -0.2% | 183,600 |
| 2024/04/26 | 1,773 | 1,792 | 1,762 | 1,792 | +20 | +1.1% | 192,700 |
| 2024/04/25 | 1,773 | 1,786 | 1,769 | 1,772 | -16 | -0.9% | 118,300 |
| 2024/04/24 | 1,784 | 1,797 | 1,773 | 1,788 | +17 | +1% | 159,500 |
| 2024/04/23 | 1,794 | 1,795 | 1,767 | 1,771 | -15 | -0.8% | 165,200 |
| 2024/04/22 | 1,759 | 1,793 | 1,759 | 1,786 | +29 | +1.7% | 295,500 |
| 2024/04/19 | 1,788 | 1,794 | 1,745 | 1,757 | -37 | -2.1% | 308,900 |
| 2024/04/18 | 1,772 | 1,807 | 1,766 | 1,794 | +15 | +0.8% | 158,900 |
| 2024/04/17 | 1,799 | 1,800 | 1,770 | 1,779 | -12 | -0.7% | 228,100 |
| 2024/04/16 | 1,811 | 1,817 | 1,786 | 1,791 | -27 | -1.5% | 199,900 |
| 2024/04/15 | 1,802 | 1,821 | 1,794 | 1,818 | +5 | +0.3% | 115,700 |
| 2024/04/12 | 1,817 | 1,826 | 1,809 | 1,813 | -8 | -0.4% | 109,700 |
| 2024/04/11 | 1,811 | 1,829 | 1,804 | 1,821 | +10 | +0.6% | 117,400 |
| 2024/04/10 | 1,812 | 1,822 | 1,809 | 1,811 | -4 | -0.2% | 146,100 |
| 2024/04/09 | 1,819 | 1,828 | 1,813 | 1,815 | +3 | +0.2% | 147,000 |
| 2024/04/08 | 1,790 | 1,813 | 1,789 | 1,812 | +24 | +1.3% | 238,800 |
| 2024/04/05 | 1,790 | 1,811 | 1,771 | 1,788 | -15 | -0.8% | 237,100 |
| 2024/04/04 | 1,800 | 1,814 | 1,792 | 1,803 | +23 | +1.3% | 193,900 |
| 2024/04/03 | 1,764 | 1,795 | 1,750 | 1,780 | -8 | -0.4% | 241,100 |
| 2024/04/02 | 1,816 | 1,819 | 1,784 | 1,788 | -21 | -1.2% | 385,300 |
| 2024/04/01 | 1,919 | 1,919 | 1,808 | 1,809 | -119 | -6.2% | 703,200 |
| 2024/03/29 | 1,878 | 1,937 | 1,878 | 1,928 | +57 | +3% | 439,400 |
| 2024/03/28 | 1,876 | 1,888 | 1,862 | 1,871 | -50 | -2.6% | 476,800 |
| 2024/03/27 | 1,956 | 1,956 | 1,921 | 1,921 | -27 | -1.4% | 596,900 |
| 2024/03/26 | 1,945 | 1,954 | 1,941 | 1,948 | -3 | -0.2% | 277,500 |
| 2024/03/25 | 1,974 | 1,975 | 1,936 | 1,951 | -19 | -1% | 305,200 |
| 2024/03/22 | 1,970 | 1,979 | 1,950 | 1,970 | +10 | +0.5% | 413,700 |
| 2024/03/21 | 1,959 | 1,962 | 1,947 | 1,960 | +10 | +0.5% | 268,400 |
| 2024/03/19 | 1,923 | 1,956 | 1,921 | 1,950 | +25 | +1.3% | 304,400 |
| 2024/03/18 | 1,925 | 1,933 | 1,909 | 1,925 | +10 | +0.5% | 332,800 |
| 2024/03/15 | 1,907 | 1,923 | 1,900 | 1,915 | +2 | +0.1% | 280,300 |
| 2024/03/14 | 1,907 | 1,913 | 1,887 | 1,913 | +13 | +0.7% | 241,500 |
| 2024/03/13 | 1,920 | 1,936 | 1,883 | 1,900 | -14 | -0.7% | 305,700 |
| 2024/03/12 | 1,863 | 1,916 | 1,855 | 1,914 | +33 | +1.8% | 353,500 |
| 2024/03/11 | 1,925 | 1,939 | 1,862 | 1,881 | -72 | -3.7% | 730,800 |
| 2024/03/08 | 1,918 | 1,981 | 1,918 | 1,953 | +20 | +1% | 618,100 |
| 2024/03/07 | 1,930 | 1,939 | 1,914 | 1,933 | +4 | +0.2% | 263,700 |
| 2024/03/06 | 1,911 | 1,931 | 1,888 | 1,929 | +11 | +0.6% | 553,900 |
| 2024/03/05 | 1,920 | 1,924 | 1,901 | 1,918 | ±0 | ±0% | 317,700 |
| 2024/03/04 | 1,950 | 1,951 | 1,910 | 1,918 | -26 | -1.3% | 409,300 |
| 2024/03/01 | 1,962 | 1,965 | 1,935 | 1,944 | -13 | -0.7% | 274,800 |
| 2024/02/29 | 1,921 | 1,966 | 1,920 | 1,957 | +4 | +0.2% | 550,900 |
301～
350
件表示中 / 3754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 | 148,800円 | +1.2% | -1.5% | 4.70% | 13.98倍 | 1.31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 |
| 東京エネシス | 170,500円 | +21.1% | +22.7% | 3.34% | 16.72倍 | 0.83倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。クリーンエネルギー展開 |
| 洋エンジ | 148,300円 | -28.1% | +0.6% | 1.69% | 17.38倍 | 1.26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 | 39,600円 | +2.2% | -22.6% | 3.66% | 18.17倍 | 0.99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 |
| 日リーテック | 202,900円 | +5.3% | +0.8% | 4.04% | 11.96倍 | 0.79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
