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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 2,007 | 2,064 | 2,000 | 2,063 | +23 | +1.1% | 79,300 |
| 2024/04/10 | 1,998 | 2,055 | 1,998 | 2,040 | +52 | +2.6% | 131,700 |
| 2024/04/09 | 1,969 | 1,990 | 1,966 | 1,988 | +14 | +0.7% | 65,600 |
| 2024/04/08 | 1,956 | 1,974 | 1,943 | 1,974 | +24 | +1.2% | 63,800 |
| 2024/04/05 | 1,940 | 1,953 | 1,931 | 1,950 | -17 | -0.9% | 90,000 |
| 2024/04/04 | 2,001 | 2,001 | 1,967 | 1,967 | -34 | -1.7% | 99,600 |
| 2024/04/03 | 2,025 | 2,068 | 2,001 | 2,001 | -42 | -2.1% | 207,800 |
| 2024/04/02 | 2,042 | 2,055 | 2,027 | 2,043 | +4 | +0.2% | 110,800 |
| 2024/04/01 | 2,062 | 2,063 | 2,029 | 2,039 | -21 | -1% | 128,000 |
| 2024/03/29 | 2,047 | 2,072 | 2,044 | 2,060 | +16 | +0.8% | 69,800 |
| 2024/03/28 | 2,070 | 2,077 | 2,040 | 2,044 | -59 | -2.8% | 91,600 |
| 2024/03/27 | 2,098 | 2,120 | 2,095 | 2,103 | +19 | +0.9% | 103,600 |
| 2024/03/26 | 2,055 | 2,085 | 2,045 | 2,084 | +22 | +1.1% | 75,900 |
| 2024/03/25 | 2,060 | 2,079 | 2,043 | 2,062 | -15 | -0.7% | 105,700 |
| 2024/03/22 | 2,100 | 2,103 | 2,055 | 2,077 | -21 | -1% | 176,900 |
| 2024/03/21 | 2,111 | 2,136 | 2,092 | 2,098 | -13 | -0.6% | 191,000 |
| 2024/03/19 | 2,150 | 2,160 | 2,081 | 2,111 | -40 | -1.9% | 215,400 |
| 2024/03/18 | 2,143 | 2,158 | 2,137 | 2,151 | +8 | +0.4% | 45,000 |
| 2024/03/15 | 2,126 | 2,155 | 2,122 | 2,143 | +16 | +0.8% | 51,200 |
| 2024/03/14 | 2,141 | 2,141 | 2,110 | 2,127 | -1 | ±0% | 52,100 |
| 2024/03/13 | 2,190 | 2,197 | 2,124 | 2,128 | -60 | -2.7% | 70,000 |
| 2024/03/12 | 2,148 | 2,191 | 2,143 | 2,188 | +19 | +0.9% | 62,700 |
| 2024/03/11 | 2,225 | 2,225 | 2,159 | 2,169 | -73 | -3.3% | 89,700 |
| 2024/03/08 | 2,201 | 2,247 | 2,193 | 2,242 | +31 | +1.4% | 78,800 |
| 2024/03/07 | 2,255 | 2,255 | 2,202 | 2,211 | -52 | -2.3% | 91,500 |
| 2024/03/06 | 2,239 | 2,264 | 2,224 | 2,263 | +31 | +1.4% | 112,100 |
| 2024/03/05 | 2,195 | 2,232 | 2,169 | 2,232 | +26 | +1.2% | 81,800 |
| 2024/03/04 | 2,195 | 2,234 | 2,175 | 2,206 | +15 | +0.7% | 104,000 |
| 2024/03/01 | 2,174 | 2,197 | 2,157 | 2,191 | +51 | +2.4% | 76,300 |
| 2024/02/29 | 2,145 | 2,169 | 2,140 | 2,140 | -20 | -0.9% | 32,800 |
| 2024/02/28 | 2,141 | 2,170 | 2,140 | 2,160 | +15 | +0.7% | 51,300 |
| 2024/02/27 | 2,171 | 2,180 | 2,144 | 2,145 | -17 | -0.8% | 60,300 |
| 2024/02/26 | 2,189 | 2,200 | 2,161 | 2,162 | -27 | -1.2% | 67,500 |
| 2024/02/22 | 2,189 | 2,207 | 2,181 | 2,189 | ±0 | ±0% | 35,300 |
| 2024/02/21 | 2,201 | 2,209 | 2,181 | 2,189 | -22 | -1% | 41,400 |
| 2024/02/20 | 2,234 | 2,250 | 2,210 | 2,211 | -17 | -0.8% | 50,100 |
| 2024/02/19 | 2,179 | 2,231 | 2,179 | 2,228 | +49 | +2.2% | 39,500 |
| 2024/02/16 | 2,151 | 2,210 | 2,151 | 2,179 | +40 | +1.9% | 100,400 |
| 2024/02/15 | 2,154 | 2,167 | 2,129 | 2,139 | -13 | -0.6% | 71,600 |
| 2024/02/14 | 2,191 | 2,191 | 2,131 | 2,152 | -56 | -2.5% | 104,600 |
| 2024/02/13 | 2,174 | 2,210 | 2,118 | 2,208 | -34 | -1.5% | 177,500 |
| 2024/02/09 | 2,250 | 2,253 | 2,217 | 2,242 | -10 | -0.4% | 102,900 |
| 2024/02/08 | 2,273 | 2,278 | 2,224 | 2,252 | -13 | -0.6% | 74,700 |
| 2024/02/07 | 2,254 | 2,279 | 2,250 | 2,265 | +11 | +0.5% | 53,000 |
| 2024/02/06 | 2,261 | 2,271 | 2,245 | 2,254 | -16 | -0.7% | 75,100 |
| 2024/02/05 | 2,291 | 2,291 | 2,255 | 2,270 | -9 | -0.4% | 87,200 |
| 2024/02/02 | 2,320 | 2,320 | 2,273 | 2,279 | -40 | -1.7% | 83,300 |
| 2024/02/01 | 2,338 | 2,346 | 2,319 | 2,319 | -19 | -0.8% | 57,800 |
| 2024/01/31 | 2,350 | 2,350 | 2,316 | 2,338 | -16 | -0.7% | 59,700 |
| 2024/01/30 | 2,373 | 2,383 | 2,354 | 2,354 | -26 | -1.1% | 44,100 |
351～
400
件表示中 / 3784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 | 268,100円 | +12.1% | +18.8% | 2.61% | 15.31倍 | 1.19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 |
| 日本国土 | 51,900円 | +6.2% | +49.1% | 4.24% | 20.67倍 | 0.62倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 松井建 | 145,400円 | -2.3% | +11.9% | 3.65% | 13.92倍 | 0.83倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 飛島ＨＤ | 220,900円 | +1.3% | +1.2% | 4.53% | 10.85倍 | 0.84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 |
| トヨコー | 290,100円 | +48.2% | +113.7% | 0.00% | 82.09倍 | 19.41倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
市場注目の銘柄
チャート関連のコラム
