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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,880 | 1,885 | 1,859 | 1,863 | -17 | -0.9% | 65,100 |
| 2023/07/03 | 1,839 | 1,888 | 1,831 | 1,880 | +49 | +2.7% | 81,000 |
| 2023/06/30 | 1,823 | 1,836 | 1,814 | 1,831 | +8 | +0.4% | 41,200 |
| 2023/06/29 | 1,837 | 1,847 | 1,820 | 1,823 | -16 | -0.9% | 32,400 |
| 2023/06/28 | 1,835 | 1,839 | 1,824 | 1,839 | +20 | +1.1% | 38,500 |
| 2023/06/27 | 1,812 | 1,823 | 1,803 | 1,819 | +11 | +0.6% | 28,900 |
| 2023/06/26 | 1,816 | 1,832 | 1,798 | 1,808 | -8 | -0.4% | 41,300 |
| 2023/06/23 | 1,840 | 1,848 | 1,803 | 1,816 | -33 | -1.8% | 86,300 |
| 2023/06/22 | 1,840 | 1,859 | 1,839 | 1,849 | +29 | +1.6% | 106,800 |
| 2023/06/21 | 1,821 | 1,824 | 1,814 | 1,820 | -4 | -0.2% | 43,500 |
| 2023/06/20 | 1,835 | 1,835 | 1,811 | 1,824 | -11 | -0.6% | 46,000 |
| 2023/06/19 | 1,803 | 1,835 | 1,799 | 1,835 | +40 | +2.2% | 52,000 |
| 2023/06/16 | 1,816 | 1,816 | 1,791 | 1,795 | -12 | -0.7% | 106,600 |
| 2023/06/15 | 1,799 | 1,818 | 1,797 | 1,807 | +14 | +0.8% | 49,700 |
| 2023/06/14 | 1,810 | 1,810 | 1,778 | 1,793 | -12 | -0.7% | 66,900 |
| 2023/06/13 | 1,817 | 1,822 | 1,799 | 1,805 | -8 | -0.4% | 52,800 |
| 2023/06/12 | 1,830 | 1,831 | 1,796 | 1,813 | -16 | -0.9% | 58,400 |
| 2023/06/09 | 1,825 | 1,833 | 1,808 | 1,829 | +13 | +0.7% | 69,600 |
| 2023/06/08 | 1,785 | 1,842 | 1,785 | 1,816 | +31 | +1.7% | 116,800 |
| 2023/06/07 | 1,780 | 1,805 | 1,779 | 1,785 | +17 | +1% | 72,200 |
| 2023/06/06 | 1,767 | 1,776 | 1,760 | 1,768 | -4 | -0.2% | 23,600 |
| 2023/06/05 | 1,789 | 1,800 | 1,771 | 1,772 | ±0 | ±0% | 45,700 |
| 2023/06/02 | 1,757 | 1,772 | 1,750 | 1,772 | +15 | +0.9% | 61,000 |
| 2023/06/01 | 1,766 | 1,776 | 1,755 | 1,757 | -9 | -0.5% | 38,700 |
| 2023/05/31 | 1,789 | 1,790 | 1,761 | 1,766 | -34 | -1.9% | 69,500 |
| 2023/05/30 | 1,824 | 1,827 | 1,800 | 1,800 | -24 | -1.3% | 38,100 |
| 2023/05/29 | 1,818 | 1,831 | 1,815 | 1,824 | +31 | +1.7% | 68,600 |
| 2023/05/26 | 1,783 | 1,803 | 1,783 | 1,793 | +1 | +0.1% | 44,100 |
| 2023/05/25 | 1,768 | 1,795 | 1,768 | 1,792 | +13 | +0.7% | 38,300 |
| 2023/05/24 | 1,778 | 1,783 | 1,770 | 1,779 | -4 | -0.2% | 22,900 |
| 2023/05/23 | 1,803 | 1,822 | 1,779 | 1,783 | -22 | -1.2% | 50,800 |
| 2023/05/22 | 1,784 | 1,805 | 1,780 | 1,805 | +21 | +1.2% | 62,400 |
| 2023/05/19 | 1,792 | 1,801 | 1,778 | 1,784 | -17 | -0.9% | 55,900 |
| 2023/05/18 | 1,808 | 1,813 | 1,798 | 1,801 | +1 | +0.1% | 70,200 |
| 2023/05/17 | 1,810 | 1,816 | 1,791 | 1,800 | -10 | -0.6% | 54,500 |
| 2023/05/16 | 1,829 | 1,835 | 1,798 | 1,810 | -19 | -1% | 60,100 |
| 2023/05/15 | 1,835 | 1,855 | 1,815 | 1,829 | +16 | +0.9% | 63,100 |
| 2023/05/12 | 1,808 | 1,848 | 1,771 | 1,813 | -2 | -0.1% | 119,000 |
| 2023/05/11 | 1,835 | 1,837 | 1,809 | 1,815 | -11 | -0.6% | 44,300 |
| 2023/05/10 | 1,834 | 1,844 | 1,824 | 1,826 | -4 | -0.2% | 40,500 |
| 2023/05/09 | 1,820 | 1,835 | 1,807 | 1,830 | +20 | +1.1% | 49,000 |
| 2023/05/08 | 1,772 | 1,817 | 1,772 | 1,810 | +30 | +1.7% | 79,000 |
| 2023/05/02 | 1,789 | 1,798 | 1,760 | 1,780 | +7 | +0.4% | 100,700 |
| 2023/05/01 | 1,785 | 1,798 | 1,773 | 1,773 | -10 | -0.6% | 34,400 |
| 2023/04/28 | 1,747 | 1,785 | 1,747 | 1,783 | +48 | +2.8% | 99,300 |
| 2023/04/27 | 1,735 | 1,740 | 1,722 | 1,735 | -7 | -0.4% | 47,800 |
| 2023/04/26 | 1,724 | 1,745 | 1,717 | 1,742 | +18 | +1% | 50,100 |
| 2023/04/25 | 1,690 | 1,738 | 1,690 | 1,724 | +30 | +1.8% | 68,700 |
| 2023/04/24 | 1,686 | 1,700 | 1,680 | 1,694 | +12 | +0.7% | 27,900 |
| 2023/04/21 | 1,673 | 1,687 | 1,668 | 1,682 | +13 | +0.8% | 28,300 |
501～
550
件表示中 / 3745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 | 222,400円 | +12.1% | +18.8% | 3.15% | 12.69倍 | 0.98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 |
| 日本国土 | 45,900円 | +6.2% | +49.1% | 4.79% | 18.28倍 | 0.55倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 洋エンジ | 105,100円 | -28.1% | +0.6% | 2.38% | 12.32倍 | 0.89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 |
| 松井建 | 119,800円 | -2.3% | +11.9% | 4.42% | 11.47倍 | 0.68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 |
| 北電事 | 120,200円 | +9.7% | -8.9% | 3.66% | 11.60倍 | 0.77倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
市場注目の銘柄
チャート関連のコラム
