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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,280 | 2,294 | 2,262 | 2,262 | -14 | -0.6% | 85,600 |
2023/12/06 | 2,230 | 2,285 | 2,218 | 2,276 | +46 | +2.1% | 110,200 |
2023/12/05 | 2,247 | 2,261 | 2,230 | 2,230 | -38 | -1.7% | 133,000 |
2023/12/04 | 2,239 | 2,280 | 2,224 | 2,268 | +53 | +2.4% | 138,500 |
2023/12/01 | 2,212 | 2,244 | 2,200 | 2,215 | +26 | +1.2% | 136,400 |
2023/11/30 | 2,135 | 2,200 | 2,122 | 2,189 | +54 | +2.5% | 126,200 |
2023/11/29 | 2,107 | 2,147 | 2,101 | 2,135 | -22 | -1% | 85,100 |
2023/11/28 | 2,115 | 2,160 | 2,086 | 2,157 | +59 | +2.8% | 120,800 |
2023/11/27 | 2,115 | 2,136 | 2,086 | 2,098 | -5 | -0.2% | 82,500 |
2023/11/24 | 2,104 | 2,115 | 2,086 | 2,103 | +11 | +0.5% | 69,700 |
2023/11/22 | 2,072 | 2,106 | 2,072 | 2,092 | +15 | +0.7% | 64,400 |
2023/11/21 | 2,070 | 2,087 | 2,045 | 2,077 | +14 | +0.7% | 87,900 |
2023/11/20 | 2,095 | 2,095 | 2,061 | 2,063 | -34 | -1.6% | 90,600 |
2023/11/17 | 2,051 | 2,097 | 2,051 | 2,097 | +39 | +1.9% | 57,900 |
2023/11/16 | 2,042 | 2,074 | 2,041 | 2,058 | -10 | -0.5% | 72,900 |
2023/11/15 | 2,080 | 2,080 | 2,039 | 2,068 | -8 | -0.4% | 113,900 |
2023/11/14 | 2,090 | 2,109 | 2,068 | 2,076 | -14 | -0.7% | 114,700 |
2023/11/13 | 2,096 | 2,147 | 2,082 | 2,090 | +55 | +2.7% | 196,100 |
2023/11/10 | 2,007 | 2,037 | 1,995 | 2,035 | +36 | +1.8% | 49,000 |
2023/11/09 | 1,985 | 2,006 | 1,972 | 1,999 | +28 | +1.4% | 49,800 |
2023/11/08 | 2,023 | 2,023 | 1,953 | 1,971 | -38 | -1.9% | 52,100 |
2023/11/07 | 2,030 | 2,050 | 2,007 | 2,009 | -21 | -1% | 46,700 |
2023/11/06 | 2,028 | 2,049 | 2,021 | 2,030 | +3 | +0.1% | 63,800 |
2023/11/02 | 2,056 | 2,060 | 2,018 | 2,027 | -29 | -1.4% | 41,800 |
2023/11/01 | 2,016 | 2,058 | 2,016 | 2,056 | +49 | +2.4% | 89,200 |
2023/10/31 | 1,959 | 2,010 | 1,957 | 2,007 | +52 | +2.7% | 47,500 |
2023/10/30 | 1,989 | 1,989 | 1,944 | 1,955 | -38 | -1.9% | 52,200 |
2023/10/27 | 1,950 | 1,993 | 1,950 | 1,993 | +46 | +2.4% | 58,500 |
2023/10/26 | 1,948 | 1,971 | 1,944 | 1,947 | -1 | -0.1% | 46,200 |
2023/10/25 | 1,971 | 1,977 | 1,945 | 1,948 | -17 | -0.9% | 43,200 |
2023/10/24 | 1,980 | 1,980 | 1,923 | 1,965 | +25 | +1.3% | 103,100 |
2023/10/23 | 1,993 | 1,999 | 1,940 | 1,940 | -70 | -3.5% | 68,000 |
2023/10/20 | 1,984 | 2,021 | 1,977 | 2,010 | +26 | +1.3% | 79,600 |
2023/10/19 | 1,971 | 2,002 | 1,967 | 1,984 | +6 | +0.3% | 84,100 |
2023/10/18 | 1,996 | 1,996 | 1,971 | 1,978 | -7 | -0.4% | 41,700 |
2023/10/17 | 1,994 | 1,997 | 1,963 | 1,985 | +20 | +1% | 77,600 |
2023/10/16 | 1,980 | 2,010 | 1,951 | 1,965 | -43 | -2.1% | 109,300 |
2023/10/13 | 2,002 | 2,040 | 2,000 | 2,008 | -22 | -1.1% | 84,900 |
2023/10/12 | 2,043 | 2,060 | 2,030 | 2,030 | ±0 | ±0% | 51,800 |
2023/10/11 | 2,067 | 2,067 | 2,026 | 2,030 | -37 | -1.8% | 55,700 |
2023/10/10 | 2,027 | 2,095 | 2,027 | 2,067 | +41 | +2% | 120,600 |
2023/10/06 | 1,984 | 2,039 | 1,972 | 2,026 | +71 | +3.6% | 105,700 |
2023/10/05 | 1,910 | 1,970 | 1,906 | 1,955 | +59 | +3.1% | 66,400 |
2023/10/04 | 1,930 | 1,932 | 1,895 | 1,896 | -17 | -0.9% | 87,200 |
2023/10/03 | 1,989 | 1,989 | 1,905 | 1,913 | -77 | -3.9% | 145,400 |
2023/10/02 | 2,008 | 2,042 | 1,990 | 1,990 | -17 | -0.8% | 78,800 |
2023/09/29 | 2,070 | 2,072 | 1,992 | 2,007 | -57 | -2.8% | 90,100 |
2023/09/28 | 2,059 | 2,086 | 2,036 | 2,064 | +9 | +0.4% | 122,300 |
2023/09/27 | 2,020 | 2,057 | 2,004 | 2,055 | +31 | +1.5% | 58,500 |
2023/09/26 | 2,025 | 2,037 | 2,004 | 2,024 | -14 | -0.7% | 53,800 |
101~
150
件表示中 / 3451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 | 231,900円 | -3.8% | -29.1% | 2.59% | 21.39倍 | 1.11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 |
朝日工 | 154,300円 | +14.4% | +47.1% | 3.89% | 11.34倍 | 1.07倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
大本組 | 257,700円 | -13.2% | +94.3% | - | - | - |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
第一建設 | 177,000円 | +5.6% | -4.7% | 2.82% | 13.25倍 | 0.51倍 |
|
JR東日本系。線路工事など同社依存度約7割。非鉄道も強化。関東、信越、東北地盤。好財務 |
北電事 | 114,600円 | +12.4% | -4.0% | 3.49% | 13.95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