不動テトラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/13 | 3,020 | 3,085 | 3,005 | 3,050 | -10 | -0.3% | 42,100 |
| 2026/04/10 | 3,120 | 3,140 | 3,060 | 3,060 | -40 | -1.3% | 42,500 |
| 2026/04/09 | 3,120 | 3,155 | 3,085 | 3,100 | -50 | -1.6% | 36,900 |
| 2026/04/08 | 3,160 | 3,160 | 3,125 | 3,150 | +100 | +3.3% | 46,500 |
| 2026/04/07 | 3,055 | 3,090 | 3,020 | 3,050 | +5 | +0.2% | 32,000 |
| 2026/04/06 | 3,045 | 3,095 | 3,045 | 3,045 | -25 | -0.8% | 37,500 |
| 2026/04/03 | 3,105 | 3,105 | 3,050 | 3,070 | +5 | +0.2% | 36,000 |
| 2026/04/02 | 3,125 | 3,170 | 3,045 | 3,065 | -55 | -1.8% | 63,900 |
| 2026/04/01 | 3,050 | 3,125 | 3,035 | 3,120 | +172 | +5.8% | 94,700 |
| 2026/03/31 | 2,943 | 3,010 | 2,893 | 2,948 | -37 | -1.2% | 66,000 |
| 2026/03/30 | 2,915 | 2,995 | 2,882 | 2,985 | -140 | -4.5% | 88,800 |
| 2026/03/27 | 3,095 | 3,145 | 3,075 | 3,125 | -15 | -0.5% | 67,500 |
| 2026/03/26 | 3,205 | 3,245 | 3,095 | 3,140 | -60 | -1.9% | 44,700 |
| 2026/03/25 | 3,190 | 3,230 | 3,180 | 3,200 | +80 | +2.6% | 44,900 |
| 2026/03/24 | 3,100 | 3,135 | 3,075 | 3,120 | +100 | +3.3% | 52,100 |
| 2026/03/23 | 3,125 | 3,125 | 3,010 | 3,020 | -215 | -6.6% | 112,100 |
| 2026/03/19 | 3,310 | 3,320 | 3,220 | 3,235 | -160 | -4.7% | 84,200 |
| 2026/03/18 | 3,315 | 3,400 | 3,315 | 3,395 | +100 | +3% | 24,300 |
| 2026/03/17 | 3,320 | 3,360 | 3,290 | 3,295 | +10 | +0.3% | 37,500 |
| 2026/03/16 | 3,330 | 3,350 | 3,250 | 3,285 | -45 | -1.4% | 68,900 |
| 2026/03/13 | 3,290 | 3,370 | 3,290 | 3,330 | -85 | -2.5% | 97,700 |
| 2026/03/12 | 3,445 | 3,445 | 3,380 | 3,415 | -55 | -1.6% | 106,200 |
| 2026/03/11 | 3,500 | 3,555 | 3,470 | 3,470 | -15 | -0.4% | 77,700 |
| 2026/03/10 | 3,495 | 3,570 | 3,460 | 3,485 | +85 | +2.5% | 69,100 |
| 2026/03/09 | 3,435 | 3,445 | 3,320 | 3,400 | -210 | -5.8% | 128,300 |
| 2026/03/06 | 3,600 | 3,655 | 3,550 | 3,610 | -55 | -1.5% | 54,000 |
| 2026/03/05 | 3,680 | 3,745 | 3,635 | 3,665 | +95 | +2.7% | 81,700 |
| 2026/03/04 | 3,665 | 3,725 | 3,480 | 3,570 | -225 | -5.9% | 130,300 |
| 2026/03/03 | 3,880 | 3,990 | 3,785 | 3,795 | -130 | -3.3% | 89,300 |
| 2026/03/02 | 3,915 | 3,975 | 3,845 | 3,925 | -60 | -1.5% | 87,900 |
| 2026/02/27 | 3,830 | 4,015 | 3,830 | 3,985 | +155 | +4% | 87,300 |
| 2026/02/26 | 3,910 | 3,915 | 3,830 | 3,830 | -65 | -1.7% | 55,500 |
| 2026/02/25 | 3,860 | 3,975 | 3,830 | 3,895 | +55 | +1.4% | 107,700 |
| 2026/02/24 | 3,800 | 3,855 | 3,740 | 3,840 | +50 | +1.3% | 49,800 |
| 2026/02/20 | 3,810 | 3,845 | 3,775 | 3,790 | -65 | -1.7% | 35,700 |
| 2026/02/19 | 3,830 | 3,875 | 3,805 | 3,855 | -5 | -0.1% | 36,000 |
| 2026/02/18 | 3,825 | 3,895 | 3,820 | 3,860 | +5 | +0.1% | 37,800 |
| 2026/02/17 | 3,765 | 3,880 | 3,760 | 3,855 | +90 | +2.4% | 76,100 |
| 2026/02/16 | 3,785 | 3,820 | 3,720 | 3,765 | +35 | +0.9% | 86,600 |
| 2026/02/13 | 3,820 | 3,845 | 3,685 | 3,730 | -120 | -3.1% | 128,400 |
| 2026/02/12 | 3,850 | 3,890 | 3,780 | 3,850 | +5 | +0.1% | 163,200 |
| 2026/02/10 | 3,855 | 3,870 | 3,750 | 3,845 | -10 | -0.3% | 167,300 |
| 2026/02/09 | 3,880 | 3,960 | 3,755 | 3,855 | +45 | +1.2% | 356,300 |
| 2026/02/06 | 3,285 | 3,870 | 3,250 | 3,810 | +490 | +14.8% | 474,400 |
| 2026/02/05 | 3,260 | 3,350 | 3,240 | 3,320 | +65 | +2% | 114,500 |
| 2026/02/04 | 3,195 | 3,265 | 3,175 | 3,255 | +60 | +1.9% | 64,000 |
| 2026/02/03 | 3,075 | 3,195 | 3,060 | 3,195 | +170 | +5.6% | 115,600 |
| 2026/02/02 | 3,050 | 3,155 | 3,010 | 3,025 | +25 | +0.8% | 89,100 |
| 2026/01/30 | 3,015 | 3,015 | 2,973 | 3,000 | +4 | +0.1% | 48,900 |
| 2026/01/29 | 3,010 | 3,010 | 2,932 | 2,996 | -19 | -0.6% | 76,600 |
1～
50
件表示中 / 3922件
類似銘柄と比較する
現在ご覧いただいている「不動テトラ」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 |
|---|---|---|---|---|---|---|---|---|
| 不動テトラ | 305,000円 | +15.0% | +48.5% | 2.95% | 13.39倍 | 1.33倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 若築建 | 396,500円 | +22.1% | +17.3% | 3.33% | 12.30倍 | 1.05倍 |
|
海上土木中堅。陸上土木も展開。官公庁関連が多い。筆頭株主麻生がＴＯＢ、同社連結子会社へ |
| オリエ白石 | 37,000円 | +2.2% | -11.8% | 3.92% | 17.63倍 | 0.91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 |
| 松井建 | 158,900円 | -1.3% | +56.1% | 4.72% | 11.05倍 | 0.84倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| ナカノフドー | 133,000円 | +24.8% | +18.2% | 2.26% | 13.25倍 | 1.03倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
市場注目の銘柄
チャート関連のコラム
