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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,242 | 2,250 | 2,193 | 2,231 | -13 | -0.6% | 45,900 |
| 2024/09/13 | 2,240 | 2,260 | 2,235 | 2,244 | -23 | -1% | 39,300 |
| 2024/09/12 | 2,287 | 2,287 | 2,248 | 2,267 | +39 | +1.8% | 62,600 |
| 2024/09/11 | 2,274 | 2,279 | 2,200 | 2,228 | -63 | -2.7% | 68,500 |
| 2024/09/10 | 2,340 | 2,340 | 2,282 | 2,291 | -24 | -1% | 25,700 |
| 2024/09/09 | 2,320 | 2,333 | 2,285 | 2,315 | -40 | -1.7% | 38,200 |
| 2024/09/06 | 2,403 | 2,403 | 2,346 | 2,355 | -12 | -0.5% | 29,200 |
| 2024/09/05 | 2,370 | 2,405 | 2,348 | 2,367 | -10 | -0.4% | 35,000 |
| 2024/09/04 | 2,364 | 2,408 | 2,347 | 2,377 | -37 | -1.5% | 56,300 |
| 2024/09/03 | 2,423 | 2,436 | 2,401 | 2,414 | +5 | +0.2% | 27,500 |
| 2024/09/02 | 2,447 | 2,447 | 2,396 | 2,409 | -38 | -1.6% | 71,000 |
| 2024/08/30 | 2,457 | 2,474 | 2,433 | 2,447 | -14 | -0.6% | 54,600 |
| 2024/08/29 | 2,499 | 2,499 | 2,452 | 2,461 | -34 | -1.4% | 51,900 |
| 2024/08/28 | 2,548 | 2,567 | 2,451 | 2,495 | -19 | -0.8% | 111,300 |
| 2024/08/27 | 2,500 | 2,515 | 2,482 | 2,514 | +5 | +0.2% | 51,500 |
| 2024/08/26 | 2,440 | 2,543 | 2,403 | 2,509 | +169 | +7.2% | 237,000 |
| 2024/08/23 | 2,318 | 2,348 | 2,318 | 2,340 | +22 | +0.9% | 29,300 |
| 2024/08/22 | 2,366 | 2,370 | 2,318 | 2,318 | -44 | -1.9% | 44,200 |
| 2024/08/21 | 2,290 | 2,362 | 2,283 | 2,362 | +44 | +1.9% | 46,700 |
| 2024/08/20 | 2,306 | 2,330 | 2,288 | 2,318 | +15 | +0.7% | 57,400 |
| 2024/08/19 | 2,394 | 2,411 | 2,303 | 2,303 | -59 | -2.5% | 98,700 |
| 2024/08/16 | 2,400 | 2,400 | 2,316 | 2,362 | -15 | -0.6% | 150,100 |
| 2024/08/15 | 2,300 | 2,400 | 2,300 | 2,377 | +158 | +7.1% | 239,400 |
| 2024/08/14 | 2,141 | 2,219 | 2,114 | 2,219 | +80 | +3.7% | 116,500 |
| 2024/08/13 | 2,209 | 2,219 | 2,130 | 2,139 | -120 | -5.3% | 194,900 |
| 2024/08/09 | 2,128 | 2,271 | 2,125 | 2,259 | +181 | +8.7% | 423,000 |
| 2024/08/08 | 2,101 | 2,181 | 2,057 | 2,078 | -44 | -2.1% | 81,400 |
| 2024/08/07 | 2,095 | 2,185 | 2,041 | 2,122 | -23 | -1.1% | 98,900 |
| 2024/08/06 | 2,129 | 2,220 | 2,104 | 2,145 | +165 | +8.3% | 149,500 |
| 2024/08/05 | 2,163 | 2,175 | 1,852 | 1,980 | -233 | -10.5% | 129,500 |
| 2024/08/02 | 2,253 | 2,283 | 2,202 | 2,213 | -90 | -3.9% | 66,600 |
| 2024/08/01 | 2,381 | 2,381 | 2,293 | 2,303 | -90 | -3.8% | 69,500 |
| 2024/07/31 | 2,332 | 2,397 | 2,332 | 2,393 | +52 | +2.2% | 45,800 |
| 2024/07/30 | 2,354 | 2,362 | 2,333 | 2,341 | -13 | -0.6% | 30,400 |
| 2024/07/29 | 2,351 | 2,380 | 2,328 | 2,354 | +12 | +0.5% | 67,400 |
| 2024/07/26 | 2,373 | 2,373 | 2,327 | 2,342 | -31 | -1.3% | 31,800 |
| 2024/07/25 | 2,372 | 2,387 | 2,345 | 2,373 | -5 | -0.2% | 46,800 |
| 2024/07/24 | 2,391 | 2,406 | 2,361 | 2,378 | -20 | -0.8% | 55,000 |
| 2024/07/23 | 2,400 | 2,495 | 2,390 | 2,398 | +7 | +0.3% | 44,600 |
| 2024/07/22 | 2,428 | 2,434 | 2,381 | 2,391 | -36 | -1.5% | 58,700 |
| 2024/07/19 | 2,419 | 2,467 | 2,415 | 2,427 | -4 | -0.2% | 48,100 |
| 2024/07/18 | 2,452 | 2,468 | 2,425 | 2,431 | -22 | -0.9% | 27,200 |
| 2024/07/17 | 2,458 | 2,471 | 2,422 | 2,453 | +1 | ±0% | 47,000 |
| 2024/07/16 | 2,479 | 2,500 | 2,452 | 2,452 | -8 | -0.3% | 45,400 |
| 2024/07/12 | 2,472 | 2,489 | 2,441 | 2,460 | -14 | -0.6% | 52,200 |
| 2024/07/11 | 2,511 | 2,514 | 2,451 | 2,474 | -16 | -0.6% | 41,000 |
| 2024/07/10 | 2,558 | 2,570 | 2,473 | 2,490 | -90 | -3.5% | 83,100 |
| 2024/07/09 | 2,551 | 2,590 | 2,551 | 2,580 | +56 | +2.2% | 62,700 |
| 2024/07/08 | 2,501 | 2,555 | 2,501 | 2,524 | +16 | +0.6% | 124,300 |
| 2024/07/05 | 2,548 | 2,565 | 2,508 | 2,508 | -35 | -1.4% | 42,800 |
151～
200
件表示中 / 3691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 | 233,800円 | +5.2% | +5.2% | 2.57% | 16.84倍 | 1.10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 | 270,400円 | +1.4% | +32.6% | 4.51% | 10.98倍 | 0.55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 | 110,800円 | -23.5% | -36.7% | 4.69% | 12.73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 | 115,800円 | +6.3% | -8.9% | 3.80% | 11.18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 |
| 大本組 | 126,300円 | -13.3% | +1.2% | 2.97% | 18.88倍 | 0.48倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
