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 |
|---|---|---|---|---|---|---|---|
| 2011/08/04 | 1,450 | 1,460 | 1,420 | 1,420 | ±0 | ±0% | 278,290 |
| 2011/08/03 | 1,410 | 1,420 | 1,400 | 1,420 | -20 | -1.4% | 304,500 |
| 2011/08/02 | 1,460 | 1,470 | 1,440 | 1,440 | -50 | -3.4% | 260,080 |
| 2011/08/01 | 1,410 | 1,530 | 1,410 | 1,490 | +80 | +5.7% | 681,820 |
| 2011/07/29 | 1,450 | 1,450 | 1,410 | 1,410 | -50 | -3.4% | 305,260 |
| 2011/07/28 | 1,500 | 1,500 | 1,460 | 1,460 | -50 | -3.3% | 283,600 |
| 2011/07/27 | 1,560 | 1,570 | 1,510 | 1,510 | -50 | -3.2% | 322,580 |
| 2011/07/26 | 1,570 | 1,570 | 1,520 | 1,560 | -10 | -0.6% | 464,960 |
| 2011/07/25 | 1,580 | 1,590 | 1,570 | 1,570 | -20 | -1.3% | 143,620 |
| 2011/07/22 | 1,590 | 1,620 | 1,570 | 1,590 | -10 | -0.6% | 326,760 |
| 2011/07/21 | 1,640 | 1,650 | 1,590 | 1,600 | -30 | -1.8% | 291,050 |
| 2011/07/20 | 1,640 | 1,650 | 1,620 | 1,630 | +10 | +0.6% | 156,900 |
| 2011/07/19 | 1,630 | 1,640 | 1,610 | 1,620 | -20 | -1.2% | 128,290 |
| 2011/07/15 | 1,650 | 1,670 | 1,620 | 1,640 | -10 | -0.6% | 233,310 |
| 2011/07/14 | 1,650 | 1,690 | 1,640 | 1,650 | +10 | +0.6% | 331,810 |
| 2011/07/13 | 1,630 | 1,660 | 1,630 | 1,640 | -10 | -0.6% | 198,850 |
| 2011/07/12 | 1,660 | 1,680 | 1,650 | 1,650 | -20 | -1.2% | 226,710 |
| 2011/07/11 | 1,700 | 1,700 | 1,670 | 1,670 | -30 | -1.8% | 232,380 |
| 2011/07/08 | 1,720 | 1,730 | 1,700 | 1,700 | -10 | -0.6% | 294,470 |
| 2011/07/07 | 1,700 | 1,740 | 1,700 | 1,710 | -10 | -0.6% | 270,620 |
| 2011/07/06 | 1,750 | 1,760 | 1,700 | 1,720 | -30 | -1.7% | 608,500 |
| 2011/07/05 | 1,690 | 1,750 | 1,690 | 1,750 | +60 | +3.6% | 1,016,590 |
| 2011/07/04 | 1,680 | 1,710 | 1,660 | 1,690 | +10 | +0.6% | 460,840 |
| 2011/07/01 | 1,680 | 1,690 | 1,660 | 1,680 | ±0 | ±0% | 177,870 |
| 2011/06/30 | 1,690 | 1,700 | 1,660 | 1,680 | ±0 | ±0% | 282,370 |
| 2011/06/29 | 1,680 | 1,700 | 1,670 | 1,680 | +20 | +1.2% | 267,860 |
| 2011/06/28 | 1,710 | 1,720 | 1,660 | 1,660 | -40 | -2.4% | 375,250 |
| 2011/06/27 | 1,720 | 1,760 | 1,700 | 1,700 | -30 | -1.7% | 656,740 |
| 2011/06/24 | 1,770 | 1,770 | 1,710 | 1,730 | -20 | -1.1% | 988,280 |
| 2011/06/23 | 1,660 | 1,760 | 1,650 | 1,750 | +80 | +4.8% | 1,434,810 |
| 2011/06/22 | 1,660 | 1,680 | 1,640 | 1,670 | ±0 | ±0% | 426,430 |
| 2011/06/21 | 1,660 | 1,680 | 1,640 | 1,670 | +10 | +0.6% | 381,380 |
| 2011/06/20 | 1,590 | 1,670 | 1,580 | 1,660 | +70 | +4.4% | 791,130 |
| 2011/06/17 | 1,670 | 1,680 | 1,570 | 1,590 | -70 | -4.2% | 791,000 |
| 2011/06/16 | 1,680 | 1,700 | 1,660 | 1,660 | -50 | -2.9% | 678,200 |
| 2011/06/15 | 1,730 | 1,770 | 1,700 | 1,710 | -20 | -1.2% | 1,496,000 |
| 2011/06/14 | 1,690 | 1,740 | 1,680 | 1,730 | +30 | +1.8% | 994,030 |
| 2011/06/13 | 1,620 | 1,710 | 1,610 | 1,700 | +40 | +2.4% | 823,680 |
| 2011/06/10 | 1,700 | 1,720 | 1,640 | 1,660 | -30 | -1.8% | 661,340 |
| 2011/06/09 | 1,710 | 1,750 | 1,660 | 1,690 | -30 | -1.7% | 1,209,880 |
| 2011/06/08 | 1,610 | 1,730 | 1,590 | 1,720 | +90 | +5.5% | 1,797,920 |
| 2011/06/07 | 1,550 | 1,650 | 1,530 | 1,630 | +60 | +3.8% | 1,261,870 |
| 2011/06/06 | 1,710 | 1,730 | 1,550 | 1,570 | -90 | -5.4% | 2,404,720 |
| 2011/06/03 | 1,650 | 1,700 | 1,620 | 1,660 | +60 | +3.8% | 2,608,180 |
| 2011/06/02 | 1,590 | 1,760 | 1,570 | 1,600 | +10 | +0.6% | 5,242,850 |
| 2011/06/01 | 1,530 | 1,600 | 1,510 | 1,590 | +90 | +6% | 1,526,920 |
| 2011/05/31 | 1,490 | 1,510 | 1,460 | 1,500 | +10 | +0.7% | 759,010 |
| 2011/05/30 | 1,460 | 1,500 | 1,440 | 1,490 | +10 | +0.7% | 1,112,480 |
| 2011/05/27 | 1,410 | 1,500 | 1,380 | 1,480 | +90 | +6.5% | 2,452,800 |
| 2011/05/26 | 1,430 | 1,440 | 1,350 | 1,390 | -40 | -2.8% | 1,665,750 |
3601～
3650
件表示中 / 3930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 | 298,700円 | +17.2% | +78.3% | 3.85% | 10.52倍 | 1.30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 |
| オリエ白石 | 37,000円 | +2.2% | -11.8% | 3.92% | 17.63倍 | 0.91倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 日特建 | 118,400円 | +13.1% | +32.8% | 4.14% | 14.76倍 | 1.42倍 |
|
基礎、地盤改良、のり面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 若築建 | 369,000円 | +22.1% | +17.3% | 3.58% | 11.45倍 | 0.98倍 |
|
海上土木中堅。陸上土木も展開。官公庁関連が多い。筆頭株主麻生がＴＯＢ、同社連結子会社へ |
| 大本組 | 177,600円 | +24.8% | +28.0% | 2.82% | 24.95倍 | 0.68倍 |
|
中堅建設会社。建築と土木の２本柱。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
