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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,503 | 1,510 | 1,500 | 1,500 | -3 | -0.2% | 28,300 |
| 2022/11/17 | 1,490 | 1,505 | 1,490 | 1,503 | +3 | +0.2% | 21,900 |
| 2022/11/16 | 1,490 | 1,502 | 1,490 | 1,500 | +2 | +0.1% | 23,500 |
| 2022/11/15 | 1,477 | 1,501 | 1,475 | 1,498 | +26 | +1.8% | 41,000 |
| 2022/11/14 | 1,489 | 1,493 | 1,472 | 1,472 | -22 | -1.5% | 29,100 |
| 2022/11/11 | 1,498 | 1,500 | 1,484 | 1,494 | +9 | +0.6% | 43,500 |
| 2022/11/10 | 1,479 | 1,497 | 1,472 | 1,485 | +6 | +0.4% | 39,200 |
| 2022/11/09 | 1,466 | 1,487 | 1,466 | 1,479 | +2 | +0.1% | 46,400 |
| 2022/11/08 | 1,488 | 1,489 | 1,476 | 1,477 | -8 | -0.5% | 40,400 |
| 2022/11/07 | 1,473 | 1,488 | 1,469 | 1,485 | +16 | +1.1% | 34,500 |
| 2022/11/04 | 1,468 | 1,488 | 1,466 | 1,469 | -13 | -0.9% | 34,500 |
| 2022/11/02 | 1,485 | 1,499 | 1,478 | 1,482 | -3 | -0.2% | 67,800 |
| 2022/11/01 | 1,478 | 1,493 | 1,478 | 1,485 | +7 | +0.5% | 25,300 |
| 2022/10/31 | 1,480 | 1,482 | 1,466 | 1,478 | +14 | +1% | 40,100 |
| 2022/10/28 | 1,472 | 1,474 | 1,452 | 1,464 | -20 | -1.3% | 166,000 |
| 2022/10/27 | 1,485 | 1,491 | 1,480 | 1,484 | -11 | -0.7% | 29,400 |
| 2022/10/26 | 1,477 | 1,495 | 1,477 | 1,495 | +18 | +1.2% | 37,100 |
| 2022/10/25 | 1,470 | 1,483 | 1,465 | 1,477 | +13 | +0.9% | 20,600 |
| 2022/10/24 | 1,480 | 1,480 | 1,464 | 1,464 | -4 | -0.3% | 32,700 |
| 2022/10/21 | 1,470 | 1,476 | 1,467 | 1,468 | -12 | -0.8% | 29,900 |
| 2022/10/20 | 1,469 | 1,480 | 1,469 | 1,480 | -6 | -0.4% | 29,900 |
| 2022/10/19 | 1,477 | 1,486 | 1,474 | 1,486 | +8 | +0.5% | 26,400 |
| 2022/10/18 | 1,476 | 1,482 | 1,470 | 1,478 | +11 | +0.7% | 20,700 |
| 2022/10/17 | 1,463 | 1,475 | 1,463 | 1,467 | -4 | -0.3% | 25,900 |
| 2022/10/14 | 1,473 | 1,482 | 1,466 | 1,471 | +14 | +1% | 33,900 |
| 2022/10/13 | 1,466 | 1,468 | 1,456 | 1,457 | -20 | -1.4% | 37,700 |
| 2022/10/12 | 1,476 | 1,478 | 1,465 | 1,477 | -3 | -0.2% | 38,300 |
| 2022/10/11 | 1,496 | 1,505 | 1,478 | 1,480 | -39 | -2.6% | 48,100 |
| 2022/10/07 | 1,505 | 1,525 | 1,505 | 1,519 | -2 | -0.1% | 29,700 |
| 2022/10/06 | 1,524 | 1,538 | 1,516 | 1,521 | +8 | +0.5% | 26,000 |
| 2022/10/05 | 1,530 | 1,530 | 1,513 | 1,513 | -2 | -0.1% | 23,900 |
| 2022/10/04 | 1,495 | 1,516 | 1,495 | 1,515 | +37 | +2.5% | 35,100 |
| 2022/10/03 | 1,469 | 1,478 | 1,456 | 1,478 | +5 | +0.3% | 38,600 |
| 2022/09/30 | 1,481 | 1,487 | 1,467 | 1,473 | -20 | -1.3% | 44,600 |
| 2022/09/29 | 1,491 | 1,502 | 1,487 | 1,493 | +13 | +0.9% | 28,000 |
| 2022/09/28 | 1,477 | 1,487 | 1,464 | 1,480 | +4 | +0.3% | 44,600 |
| 2022/09/27 | 1,491 | 1,503 | 1,476 | 1,476 | -13 | -0.9% | 38,200 |
| 2022/09/26 | 1,501 | 1,509 | 1,480 | 1,489 | -33 | -2.2% | 80,500 |
| 2022/09/22 | 1,513 | 1,522 | 1,510 | 1,522 | -7 | -0.5% | 26,700 |
| 2022/09/21 | 1,530 | 1,537 | 1,525 | 1,529 | -15 | -1% | 40,100 |
| 2022/09/20 | 1,540 | 1,553 | 1,540 | 1,544 | +12 | +0.8% | 27,300 |
| 2022/09/16 | 1,552 | 1,556 | 1,532 | 1,532 | -16 | -1% | 60,400 |
| 2022/09/15 | 1,549 | 1,555 | 1,539 | 1,548 | +14 | +0.9% | 26,300 |
| 2022/09/14 | 1,538 | 1,547 | 1,531 | 1,534 | -25 | -1.6% | 33,600 |
| 2022/09/13 | 1,562 | 1,562 | 1,546 | 1,559 | +3 | +0.2% | 33,000 |
| 2022/09/12 | 1,575 | 1,575 | 1,548 | 1,556 | -3 | -0.2% | 37,900 |
| 2022/09/09 | 1,546 | 1,563 | 1,546 | 1,559 | +13 | +0.8% | 49,900 |
| 2022/09/08 | 1,540 | 1,553 | 1,534 | 1,546 | +25 | +1.6% | 35,200 |
| 2022/09/07 | 1,531 | 1,531 | 1,517 | 1,521 | -12 | -0.8% | 30,600 |
| 2022/09/06 | 1,547 | 1,547 | 1,531 | 1,533 | -7 | -0.5% | 35,100 |
601～
650
件表示中 / 3692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 | 233,200円 | +5.2% | +5.2% | 2.57% | 16.79倍 | 1.09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 |
| 鉄建建設 | 269,900円 | +1.4% | +32.6% | 4.52% | 10.96倍 | 0.54倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 東京エネシス | 110,000円 | -23.5% | -36.7% | 4.73% | 12.63倍 | 0.54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。再生可能エネルギー展開 |
| 北電事 | 116,500円 | +6.3% | -8.9% | 3.78% | 11.24倍 | 0.74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 |
| 飛島ＨＤ | 176,600円 | - | - | 5.10% | 10.91倍 | - |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
市場注目の銘柄
チャート関連のコラム
