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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 58 | 59 | 57 | 59 | +1 | +1.7% | 450,800 |
| 2010/06/15 | 58 | 58 | 57 | 58 | ±0 | ±0% | 659,800 |
| 2010/06/14 | 58 | 58 | 57 | 58 | ±0 | ±0% | 459,100 |
| 2010/06/11 | 57 | 58 | 56 | 58 | +2 | +3.6% | 403,700 |
| 2010/06/10 | 55 | 57 | 55 | 56 | ±0 | ±0% | 360,400 |
| 2010/06/09 | 56 | 57 | 55 | 56 | ±0 | ±0% | 289,600 |
| 2010/06/08 | 55 | 57 | 55 | 56 | +1 | +1.8% | 411,700 |
| 2010/06/07 | 57 | 57 | 55 | 55 | -2 | -3.5% | 430,900 |
| 2010/06/04 | 59 | 59 | 57 | 57 | -2 | -3.4% | 561,500 |
| 2010/06/03 | 58 | 59 | 57 | 59 | +2 | +3.5% | 429,400 |
| 2010/06/02 | 57 | 58 | 57 | 57 | -1 | -1.7% | 253,800 |
| 2010/06/01 | 58 | 59 | 57 | 58 | ±0 | ±0% | 259,300 |
| 2010/05/31 | 57 | 58 | 56 | 58 | ±0 | ±0% | 337,400 |
| 2010/05/28 | 59 | 60 | 57 | 58 | ±0 | ±0% | 723,700 |
| 2010/05/27 | 55 | 58 | 55 | 58 | +2 | +3.6% | 524,700 |
| 2010/05/26 | 55 | 57 | 54 | 56 | +1 | +1.8% | 533,900 |
| 2010/05/25 | 57 | 57 | 55 | 55 | -3 | -5.2% | 422,000 |
| 2010/05/24 | 56 | 58 | 55 | 58 | +3 | +5.5% | 775,000 |
| 2010/05/21 | 53 | 55 | 52 | 55 | -1 | -1.8% | 1,012,700 |
| 2010/05/20 | 56 | 58 | 55 | 56 | -1 | -1.8% | 557,100 |
| 2010/05/19 | 56 | 57 | 54 | 57 | -1 | -1.7% | 1,091,900 |
| 2010/05/18 | 62 | 63 | 58 | 58 | -3 | -4.9% | 968,600 |
| 2010/05/17 | 65 | 66 | 61 | 61 | -3 | -4.7% | 938,600 |
| 2010/05/14 | 62 | 64 | 61 | 64 | +1 | +1.6% | 734,600 |
| 2010/05/13 | 63 | 64 | 62 | 63 | ±0 | ±0% | 1,078,500 |
| 2010/05/12 | 62 | 63 | 62 | 63 | +1 | +1.6% | 501,900 |
| 2010/05/11 | 65 | 67 | 61 | 62 | -2 | -3.1% | 1,829,300 |
| 2010/05/10 | 63 | 64 | 63 | 64 | +2 | +3.2% | 527,400 |
| 2010/05/07 | 60 | 64 | 60 | 62 | -3 | -4.6% | 1,459,800 |
| 2010/05/06 | 66 | 68 | 65 | 65 | -3 | -4.4% | 1,091,000 |
| 2010/04/30 | 71 | 71 | 68 | 68 | -1 | -1.4% | 1,104,500 |
| 2010/04/28 | 67 | 70 | 67 | 69 | +1 | +1.5% | 903,100 |
| 2010/04/27 | 70 | 71 | 68 | 68 | -2 | -2.9% | 990,000 |
| 2010/04/26 | 68 | 72 | 68 | 70 | +4 | +6.1% | 3,555,300 |
| 2010/04/23 | 67 | 68 | 66 | 66 | -1 | -1.5% | 460,100 |
| 2010/04/22 | 67 | 68 | 66 | 67 | ±0 | ±0% | 772,600 |
| 2010/04/21 | 65 | 68 | 64 | 67 | +3 | +4.7% | 1,726,200 |
| 2010/04/20 | 67 | 68 | 63 | 64 | -1 | -1.5% | 1,450,100 |
| 2010/04/19 | 65 | 67 | 65 | 65 | -2 | -3% | 701,200 |
| 2010/04/16 | 67 | 67 | 65 | 67 | ±0 | ±0% | 643,900 |
| 2010/04/15 | 68 | 69 | 65 | 67 | -1 | -1.5% | 1,546,100 |
| 2010/04/14 | 71 | 71 | 65 | 68 | -3 | -4.2% | 2,402,900 |
| 2010/04/13 | 73 | 74 | 68 | 71 | -1 | -1.4% | 2,762,900 |
| 2010/04/12 | 68 | 73 | 67 | 72 | +5 | +7.5% | 3,430,900 |
| 2010/04/09 | 69 | 70 | 66 | 67 | -1 | -1.5% | 2,791,400 |
| 2010/04/08 | 61 | 68 | 61 | 68 | +7 | +11.5% | 5,129,100 |
| 2010/04/07 | 61 | 63 | 61 | 61 | -1 | -1.6% | 1,035,000 |
| 2010/04/06 | 62 | 62 | 60 | 62 | +1 | +1.6% | 934,900 |
| 2010/04/05 | 62 | 63 | 60 | 61 | ±0 | ±0% | 2,093,100 |
| 2010/04/02 | 59 | 61 | 59 | 61 | +3 | +5.2% | 943,500 |
3401～
3450
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
