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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,548 | 2,565 | 2,508 | 2,508 | -35 | -1.4% | 42,800 |
| 2024/07/04 | 2,513 | 2,549 | 2,486 | 2,543 | +36 | +1.4% | 70,800 |
| 2024/07/03 | 2,491 | 2,530 | 2,488 | 2,507 | +21 | +0.8% | 68,700 |
| 2024/07/02 | 2,485 | 2,510 | 2,468 | 2,486 | +1 | ±0% | 115,400 |
| 2024/07/01 | 2,425 | 2,485 | 2,425 | 2,485 | +62 | +2.6% | 85,200 |
| 2024/06/28 | 2,477 | 2,477 | 2,416 | 2,423 | -54 | -2.2% | 74,000 |
| 2024/06/27 | 2,501 | 2,503 | 2,455 | 2,477 | -46 | -1.8% | 60,500 |
| 2024/06/26 | 2,531 | 2,531 | 2,499 | 2,523 | +2 | +0.1% | 56,600 |
| 2024/06/25 | 2,502 | 2,544 | 2,502 | 2,521 | +19 | +0.8% | 73,800 |
| 2024/06/24 | 2,488 | 2,508 | 2,457 | 2,502 | +14 | +0.6% | 82,500 |
| 2024/06/21 | 2,558 | 2,568 | 2,461 | 2,488 | -80 | -3.1% | 128,800 |
| 2024/06/20 | 2,587 | 2,587 | 2,510 | 2,568 | -27 | -1% | 76,900 |
| 2024/06/19 | 2,647 | 2,662 | 2,580 | 2,595 | -76 | -2.8% | 112,800 |
| 2024/06/18 | 2,578 | 2,671 | 2,567 | 2,671 | +130 | +5.1% | 208,800 |
| 2024/06/17 | 2,524 | 2,557 | 2,484 | 2,541 | -23 | -0.9% | 112,300 |
| 2024/06/14 | 2,486 | 2,578 | 2,470 | 2,564 | +89 | +3.6% | 116,900 |
| 2024/06/13 | 2,555 | 2,555 | 2,474 | 2,475 | -87 | -3.4% | 162,900 |
| 2024/06/12 | 2,508 | 2,563 | 2,492 | 2,562 | +42 | +1.7% | 96,200 |
| 2024/06/11 | 2,473 | 2,559 | 2,463 | 2,520 | +58 | +2.4% | 95,500 |
| 2024/06/10 | 2,443 | 2,471 | 2,363 | 2,462 | +25 | +1% | 119,300 |
| 2024/06/07 | 2,484 | 2,516 | 2,416 | 2,437 | -58 | -2.3% | 114,500 |
| 2024/06/06 | 2,510 | 2,540 | 2,464 | 2,495 | -39 | -1.5% | 162,300 |
| 2024/06/05 | 2,592 | 2,606 | 2,534 | 2,534 | -57 | -2.2% | 95,200 |
| 2024/06/04 | 2,521 | 2,618 | 2,520 | 2,591 | +48 | +1.9% | 188,900 |
| 2024/06/03 | 2,525 | 2,551 | 2,512 | 2,543 | +28 | +1.1% | 84,400 |
| 2024/05/31 | 2,508 | 2,535 | 2,443 | 2,515 | +12 | +0.5% | 170,700 |
| 2024/05/30 | 2,501 | 2,535 | 2,485 | 2,503 | -36 | -1.4% | 101,500 |
| 2024/05/29 | 2,550 | 2,599 | 2,525 | 2,539 | -5 | -0.2% | 167,400 |
| 2024/05/28 | 2,542 | 2,557 | 2,526 | 2,544 | -4 | -0.2% | 70,600 |
| 2024/05/27 | 2,520 | 2,548 | 2,507 | 2,548 | +43 | +1.7% | 70,500 |
| 2024/05/24 | 2,483 | 2,534 | 2,480 | 2,505 | ±0 | ±0% | 110,600 |
| 2024/05/23 | 2,529 | 2,555 | 2,482 | 2,505 | -29 | -1.1% | 144,100 |
| 2024/05/22 | 2,438 | 2,544 | 2,423 | 2,534 | +127 | +5.3% | 320,500 |
| 2024/05/21 | 2,395 | 2,455 | 2,395 | 2,407 | +44 | +1.9% | 189,700 |
| 2024/05/20 | 2,345 | 2,369 | 2,337 | 2,363 | +36 | +1.5% | 82,800 |
| 2024/05/17 | 2,279 | 2,334 | 2,270 | 2,327 | +23 | +1% | 65,400 |
| 2024/05/16 | 2,298 | 2,320 | 2,291 | 2,304 | +17 | +0.7% | 90,200 |
| 2024/05/15 | 2,306 | 2,327 | 2,287 | 2,287 | +5 | +0.2% | 108,600 |
| 2024/05/14 | 2,275 | 2,295 | 2,250 | 2,282 | -43 | -1.8% | 146,500 |
| 2024/05/13 | 2,231 | 2,339 | 2,199 | 2,325 | +122 | +5.5% | 190,600 |
| 2024/05/10 | 2,329 | 2,348 | 2,194 | 2,203 | -116 | -5% | 288,900 |
| 2024/05/09 | 2,307 | 2,328 | 2,288 | 2,319 | -8 | -0.3% | 116,100 |
| 2024/05/08 | 2,312 | 2,357 | 2,312 | 2,327 | +22 | +1% | 106,100 |
| 2024/05/07 | 2,299 | 2,339 | 2,299 | 2,305 | +21 | +0.9% | 99,700 |
| 2024/05/02 | 2,292 | 2,306 | 2,273 | 2,284 | -9 | -0.4% | 68,900 |
| 2024/05/01 | 2,321 | 2,321 | 2,280 | 2,293 | -49 | -2.1% | 108,400 |
| 2024/04/30 | 2,299 | 2,342 | 2,277 | 2,342 | +93 | +4.1% | 187,300 |
| 2024/04/26 | 2,173 | 2,253 | 2,173 | 2,249 | +62 | +2.8% | 146,800 |
| 2024/04/25 | 2,184 | 2,202 | 2,169 | 2,187 | +15 | +0.7% | 134,900 |
| 2024/04/24 | 2,147 | 2,190 | 2,146 | 2,172 | +21 | +1% | 111,000 |
201～
250
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
