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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,668 | 1,672 | 1,660 | 1,660 | -5 | -0.3% | 32,800 |
2023/02/24 | 1,627 | 1,665 | 1,622 | 1,665 | +34 | +2.1% | 77,200 |
2023/02/22 | 1,642 | 1,646 | 1,625 | 1,631 | -22 | -1.3% | 45,700 |
2023/02/21 | 1,621 | 1,654 | 1,617 | 1,653 | +30 | +1.8% | 48,700 |
2023/02/20 | 1,624 | 1,634 | 1,609 | 1,623 | -1 | -0.1% | 38,900 |
2023/02/17 | 1,607 | 1,626 | 1,605 | 1,624 | +15 | +0.9% | 38,200 |
2023/02/16 | 1,608 | 1,609 | 1,599 | 1,609 | +6 | +0.4% | 36,000 |
2023/02/15 | 1,604 | 1,609 | 1,596 | 1,603 | -1 | -0.1% | 51,200 |
2023/02/14 | 1,566 | 1,610 | 1,565 | 1,604 | +53 | +3.4% | 100,600 |
2023/02/13 | 1,557 | 1,562 | 1,547 | 1,551 | -11 | -0.7% | 52,100 |
2023/02/10 | 1,555 | 1,570 | 1,550 | 1,562 | +12 | +0.8% | 66,100 |
2023/02/09 | 1,539 | 1,553 | 1,536 | 1,550 | +8 | +0.5% | 53,600 |
2023/02/08 | 1,539 | 1,548 | 1,536 | 1,542 | +2 | +0.1% | 21,300 |
2023/02/07 | 1,541 | 1,546 | 1,533 | 1,540 | -1 | -0.1% | 25,700 |
2023/02/06 | 1,524 | 1,541 | 1,524 | 1,541 | +17 | +1.1% | 23,300 |
2023/02/03 | 1,523 | 1,527 | 1,520 | 1,524 | +4 | +0.3% | 23,800 |
2023/02/02 | 1,549 | 1,549 | 1,520 | 1,520 | -18 | -1.2% | 40,700 |
2023/02/01 | 1,545 | 1,554 | 1,537 | 1,538 | -2 | -0.1% | 48,300 |
2023/01/31 | 1,541 | 1,547 | 1,537 | 1,540 | -1 | -0.1% | 26,200 |
2023/01/30 | 1,543 | 1,547 | 1,529 | 1,541 | +1 | +0.1% | 32,300 |
2023/01/27 | 1,529 | 1,543 | 1,528 | 1,540 | +12 | +0.8% | 18,500 |
2023/01/26 | 1,531 | 1,534 | 1,524 | 1,528 | -4 | -0.3% | 17,500 |
2023/01/25 | 1,548 | 1,548 | 1,529 | 1,532 | -11 | -0.7% | 23,300 |
2023/01/24 | 1,535 | 1,545 | 1,533 | 1,543 | +15 | +1% | 38,600 |
2023/01/23 | 1,520 | 1,529 | 1,510 | 1,528 | +21 | +1.4% | 35,000 |
2023/01/20 | 1,487 | 1,511 | 1,486 | 1,507 | +23 | +1.5% | 44,300 |
2023/01/19 | 1,480 | 1,486 | 1,477 | 1,484 | +1 | +0.1% | 29,700 |
2023/01/18 | 1,485 | 1,490 | 1,476 | 1,483 | -2 | -0.1% | 28,000 |
2023/01/17 | 1,479 | 1,487 | 1,479 | 1,485 | +6 | +0.4% | 19,700 |
2023/01/16 | 1,470 | 1,482 | 1,470 | 1,479 | +5 | +0.3% | 18,600 |
2023/01/13 | 1,473 | 1,487 | 1,472 | 1,474 | +1 | +0.1% | 21,100 |
2023/01/12 | 1,480 | 1,484 | 1,472 | 1,473 | -5 | -0.3% | 22,400 |
2023/01/11 | 1,466 | 1,481 | 1,463 | 1,478 | +18 | +1.2% | 26,200 |
2023/01/10 | 1,468 | 1,472 | 1,456 | 1,460 | -4 | -0.3% | 30,500 |
2023/01/06 | 1,454 | 1,467 | 1,454 | 1,464 | -1 | -0.1% | 19,700 |
2023/01/05 | 1,480 | 1,483 | 1,465 | 1,465 | -14 | -0.9% | 28,400 |
2023/01/04 | 1,495 | 1,495 | 1,479 | 1,479 | -18 | -1.2% | 25,700 |
2022/12/30 | 1,496 | 1,508 | 1,496 | 1,497 | +3 | +0.2% | 29,800 |
2022/12/29 | 1,485 | 1,495 | 1,474 | 1,494 | +8 | +0.5% | 33,800 |
2022/12/28 | 1,471 | 1,487 | 1,471 | 1,486 | +8 | +0.5% | 64,800 |
2022/12/27 | 1,490 | 1,490 | 1,473 | 1,478 | -2 | -0.1% | 40,500 |
2022/12/26 | 1,472 | 1,487 | 1,469 | 1,480 | +11 | +0.7% | 30,000 |
2022/12/23 | 1,462 | 1,477 | 1,462 | 1,469 | +4 | +0.3% | 62,500 |
2022/12/22 | 1,446 | 1,466 | 1,446 | 1,465 | +22 | +1.5% | 30,400 |
2022/12/21 | 1,446 | 1,454 | 1,443 | 1,443 | -3 | -0.2% | 36,300 |
2022/12/20 | 1,470 | 1,474 | 1,437 | 1,446 | -25 | -1.7% | 93,200 |
2022/12/19 | 1,461 | 1,477 | 1,461 | 1,471 | +1 | +0.1% | 37,500 |
2022/12/16 | 1,486 | 1,493 | 1,470 | 1,470 | -20 | -1.3% | 77,900 |
2022/12/15 | 1,488 | 1,495 | 1,487 | 1,490 | +1 | +0.1% | 15,300 |
2022/12/14 | 1,486 | 1,490 | 1,477 | 1,489 | +3 | +0.2% | 43,800 |
301~
350
件表示中 / 3458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 | 236,300円 | +5.2% | +5.2% | 2.54% | 17.13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 |
洋エンジ | 101,900円 | +3.5% | +7.2% | 2.45% | 9.95倍 | 0.80倍 |
|
三井系総合エンジで国内3位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
大本組 | 253,500円 | -13.3% | +1.2% | 2.56% | 30.20倍 | 0.54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 |
朝日工 | 142,200円 | +0.9% | -22.4% | 4.22% | 11.80倍 | 0.94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 |
銭高組 | 452,500円 | - | - | - | - | 0.35倍 |
|
1705年創業、関西本拠の老舗中堅ゼネコン。官民比率は3対7、マンション比率約1割 |
市場注目の銘柄
チャート関連のコラム