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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 67 | 67 | 61 | 63 | -3 | -4.5% | 4,008,000 |
| 2011/06/27 | 67 | 68 | 65 | 66 | -1 | -1.5% | 1,898,000 |
| 2011/06/24 | 67 | 69 | 66 | 67 | -1 | -1.5% | 2,869,000 |
| 2011/06/23 | 68 | 72 | 66 | 68 | -1 | -1.4% | 5,809,000 |
| 2011/06/22 | 76 | 77 | 68 | 69 | -2 | -2.8% | 15,714,000 |
| 2011/06/21 | 63 | 71 | 61 | 71 | +11 | +18.3% | 15,291,000 |
| 2011/06/20 | 57 | 61 | 57 | 60 | +5 | +9.1% | 4,019,000 |
| 2011/06/17 | 57 | 57 | 55 | 55 | -2 | -3.5% | 642,000 |
| 2011/06/16 | 56 | 57 | 56 | 57 | ±0 | ±0% | 175,000 |
| 2011/06/15 | 58 | 59 | 56 | 57 | -1 | -1.7% | 1,088,000 |
| 2011/06/14 | 57 | 58 | 56 | 58 | +1 | +1.8% | 702,000 |
| 2011/06/13 | 55 | 58 | 54 | 57 | +1 | +1.8% | 1,148,000 |
| 2011/06/10 | 57 | 57 | 55 | 56 | ±0 | ±0% | 1,283,000 |
| 2011/06/09 | 58 | 58 | 56 | 56 | -3 | -5.1% | 839,000 |
| 2011/06/08 | 58 | 59 | 57 | 59 | +1 | +1.7% | 740,000 |
| 2011/06/07 | 56 | 58 | 56 | 58 | +2 | +3.6% | 786,000 |
| 2011/06/06 | 60 | 60 | 56 | 56 | -3 | -5.1% | 1,046,000 |
| 2011/06/03 | 61 | 61 | 59 | 59 | -1 | -1.7% | 779,000 |
| 2011/06/02 | 58 | 64 | 57 | 60 | ±0 | ±0% | 4,988,000 |
| 2011/06/01 | 57 | 60 | 56 | 60 | +3 | +5.3% | 2,485,000 |
| 2011/05/31 | 56 | 57 | 55 | 57 | +1 | +1.8% | 1,275,000 |
| 2011/05/30 | 56 | 56 | 55 | 56 | +1 | +1.8% | 975,000 |
| 2011/05/27 | 56 | 56 | 54 | 55 | -1 | -1.8% | 546,000 |
| 2011/05/26 | 54 | 56 | 54 | 56 | +1 | +1.8% | 1,138,000 |
| 2011/05/25 | 57 | 57 | 55 | 55 | -2 | -3.5% | 974,000 |
| 2011/05/24 | 54 | 57 | 53 | 57 | +3 | +5.6% | 1,054,000 |
| 2011/05/23 | 56 | 57 | 54 | 54 | -4 | -6.9% | 2,124,000 |
| 2011/05/20 | 58 | 59 | 56 | 58 | ±0 | ±0% | 1,800,000 |
| 2011/05/19 | 60 | 61 | 58 | 58 | -4 | -6.5% | 2,542,000 |
| 2011/05/18 | 58 | 63 | 58 | 62 | +2 | +3.3% | 2,386,000 |
| 2011/05/17 | 56 | 60 | 55 | 60 | +2 | +3.4% | 1,376,000 |
| 2011/05/16 | 60 | 60 | 56 | 58 | -2 | -3.3% | 3,053,000 |
| 2011/05/13 | 64 | 65 | 60 | 60 | -4 | -6.3% | 3,524,000 |
| 2011/05/12 | 65 | 66 | 64 | 64 | -2 | -3% | 1,532,000 |
| 2011/05/11 | 67 | 67 | 64 | 66 | -1 | -1.5% | 4,556,000 |
| 2011/05/10 | 69 | 70 | 66 | 67 | -1 | -1.5% | 3,818,000 |
| 2011/05/09 | 74 | 75 | 68 | 68 | -5 | -6.8% | 6,452,000 |
| 2011/05/06 | 66 | 73 | 65 | 73 | +6 | +9% | 8,085,000 |
| 2011/05/02 | 67 | 68 | 66 | 67 | +2 | +3.1% | 2,654,000 |
| 2011/04/28 | 65 | 67 | 64 | 65 | ±0 | ±0% | 1,376,000 |
| 2011/04/27 | 67 | 67 | 65 | 65 | -2 | -3% | 1,117,000 |
| 2011/04/26 | 68 | 68 | 66 | 67 | ±0 | ±0% | 1,211,000 |
| 2011/04/25 | 70 | 71 | 67 | 67 | -2 | -2.9% | 1,145,000 |
| 2011/04/22 | 67 | 69 | 65 | 69 | +1 | +1.5% | 1,259,000 |
| 2011/04/21 | 71 | 71 | 67 | 68 | -3 | -4.2% | 1,293,000 |
| 2011/04/20 | 71 | 72 | 68 | 71 | ±0 | ±0% | 1,906,000 |
| 2011/04/19 | 66 | 72 | 65 | 71 | +4 | +6% | 3,700,000 |
| 2011/04/18 | 69 | 70 | 67 | 67 | -2 | -2.9% | 1,432,000 |
| 2011/04/15 | 73 | 73 | 68 | 69 | -3 | -4.2% | 3,436,000 |
| 2011/04/14 | 72 | 74 | 71 | 72 | +1 | +1.4% | 3,451,000 |
3451～
3500
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
