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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,979 | 1,981 | 1,936 | 1,942 | -11 | -0.6% | 84,700 |
| 2023/09/08 | 1,958 | 1,980 | 1,944 | 1,953 | -2 | -0.1% | 92,100 |
| 2023/09/07 | 1,916 | 1,964 | 1,916 | 1,955 | +30 | +1.6% | 107,800 |
| 2023/09/06 | 1,883 | 1,925 | 1,883 | 1,925 | +45 | +2.4% | 105,300 |
| 2023/09/05 | 1,866 | 1,885 | 1,865 | 1,880 | +20 | +1.1% | 55,100 |
| 2023/09/04 | 1,852 | 1,860 | 1,842 | 1,860 | +8 | +0.4% | 56,600 |
| 2023/09/01 | 1,828 | 1,853 | 1,824 | 1,852 | +24 | +1.3% | 58,100 |
| 2023/08/31 | 1,823 | 1,833 | 1,820 | 1,828 | +4 | +0.2% | 33,400 |
| 2023/08/30 | 1,828 | 1,838 | 1,823 | 1,824 | -4 | -0.2% | 24,600 |
| 2023/08/29 | 1,845 | 1,849 | 1,826 | 1,828 | -14 | -0.8% | 26,900 |
| 2023/08/28 | 1,827 | 1,845 | 1,827 | 1,842 | +20 | +1.1% | 22,400 |
| 2023/08/25 | 1,806 | 1,829 | 1,806 | 1,822 | -17 | -0.9% | 41,900 |
| 2023/08/24 | 1,830 | 1,852 | 1,822 | 1,839 | +20 | +1.1% | 35,000 |
| 2023/08/23 | 1,791 | 1,819 | 1,791 | 1,819 | +17 | +0.9% | 25,200 |
| 2023/08/22 | 1,794 | 1,802 | 1,788 | 1,802 | +8 | +0.4% | 16,300 |
| 2023/08/21 | 1,794 | 1,811 | 1,794 | 1,794 | ±0 | ±0% | 16,300 |
| 2023/08/18 | 1,801 | 1,804 | 1,785 | 1,794 | -24 | -1.3% | 32,600 |
| 2023/08/17 | 1,854 | 1,854 | 1,810 | 1,818 | -38 | -2% | 39,200 |
| 2023/08/16 | 1,841 | 1,876 | 1,839 | 1,856 | -1 | -0.1% | 42,100 |
| 2023/08/15 | 1,811 | 1,864 | 1,811 | 1,857 | +61 | +3.4% | 75,300 |
| 2023/08/14 | 1,832 | 1,837 | 1,791 | 1,796 | -36 | -2% | 62,100 |
| 2023/08/10 | 1,820 | 1,832 | 1,783 | 1,832 | +8 | +0.4% | 63,200 |
| 2023/08/09 | 1,846 | 1,846 | 1,811 | 1,824 | -20 | -1.1% | 53,100 |
| 2023/08/08 | 1,832 | 1,845 | 1,829 | 1,844 | ±0 | ±0% | 34,700 |
| 2023/08/07 | 1,834 | 1,849 | 1,827 | 1,844 | -8 | -0.4% | 33,000 |
| 2023/08/04 | 1,855 | 1,859 | 1,846 | 1,852 | -8 | -0.4% | 32,500 |
| 2023/08/03 | 1,877 | 1,877 | 1,852 | 1,860 | -19 | -1% | 54,300 |
| 2023/08/02 | 1,878 | 1,894 | 1,861 | 1,879 | -3 | -0.2% | 39,800 |
| 2023/08/01 | 1,890 | 1,890 | 1,878 | 1,882 | -8 | -0.4% | 18,000 |
| 2023/07/31 | 1,892 | 1,903 | 1,882 | 1,890 | +13 | +0.7% | 41,700 |
| 2023/07/28 | 1,875 | 1,880 | 1,859 | 1,877 | -9 | -0.5% | 51,100 |
| 2023/07/27 | 1,879 | 1,886 | 1,871 | 1,886 | +2 | +0.1% | 30,800 |
| 2023/07/26 | 1,888 | 1,888 | 1,870 | 1,884 | +10 | +0.5% | 22,700 |
| 2023/07/25 | 1,863 | 1,887 | 1,863 | 1,874 | +3 | +0.2% | 27,000 |
| 2023/07/24 | 1,860 | 1,873 | 1,858 | 1,871 | +16 | +0.9% | 26,800 |
| 2023/07/21 | 1,850 | 1,862 | 1,850 | 1,855 | +5 | +0.3% | 14,100 |
| 2023/07/20 | 1,869 | 1,873 | 1,846 | 1,850 | -14 | -0.8% | 46,300 |
| 2023/07/19 | 1,854 | 1,864 | 1,852 | 1,864 | +21 | +1.1% | 27,900 |
| 2023/07/18 | 1,828 | 1,850 | 1,820 | 1,843 | +25 | +1.4% | 29,700 |
| 2023/07/14 | 1,834 | 1,840 | 1,807 | 1,818 | -16 | -0.9% | 42,800 |
| 2023/07/13 | 1,820 | 1,839 | 1,814 | 1,834 | +8 | +0.4% | 31,000 |
| 2023/07/12 | 1,851 | 1,851 | 1,826 | 1,826 | -14 | -0.8% | 39,000 |
| 2023/07/11 | 1,847 | 1,865 | 1,840 | 1,840 | -2 | -0.1% | 44,200 |
| 2023/07/10 | 1,842 | 1,871 | 1,842 | 1,842 | -10 | -0.5% | 42,900 |
| 2023/07/07 | 1,861 | 1,867 | 1,841 | 1,852 | -15 | -0.8% | 52,600 |
| 2023/07/06 | 1,873 | 1,880 | 1,854 | 1,867 | -6 | -0.3% | 40,600 |
| 2023/07/05 | 1,861 | 1,879 | 1,854 | 1,873 | +10 | +0.5% | 44,500 |
| 2023/07/04 | 1,880 | 1,885 | 1,859 | 1,863 | -17 | -0.9% | 65,100 |
| 2023/07/03 | 1,839 | 1,888 | 1,831 | 1,880 | +49 | +2.7% | 81,000 |
| 2023/06/30 | 1,823 | 1,836 | 1,814 | 1,831 | +8 | +0.4% | 41,200 |
401～
450
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
