テノックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,234 | 1,250 | 1,234 | 1,247 | +1 | +0.1% | 8,000 |
| 2025/07/31 | 1,241 | 1,248 | 1,235 | 1,246 | -1 | -0.1% | 1,100 |
| 2025/07/30 | 1,258 | 1,258 | 1,227 | 1,247 | -11 | -0.9% | 2,100 |
| 2025/07/29 | 1,260 | 1,265 | 1,206 | 1,258 | -2 | -0.2% | 7,100 |
| 2025/07/28 | 1,254 | 1,263 | 1,239 | 1,260 | +9 | +0.7% | 2,000 |
| 2025/07/25 | 1,253 | 1,253 | 1,245 | 1,251 | +6 | +0.5% | 2,700 |
| 2025/07/24 | 1,239 | 1,250 | 1,233 | 1,245 | +13 | +1.1% | 2,100 |
| 2025/07/23 | 1,244 | 1,244 | 1,224 | 1,232 | -7 | -0.6% | 1,500 |
| 2025/07/22 | 1,225 | 1,250 | 1,225 | 1,239 | +18 | +1.5% | 3,200 |
| 2025/07/18 | 1,220 | 1,242 | 1,220 | 1,221 | -11 | -0.9% | 600 |
| 2025/07/17 | 1,253 | 1,255 | 1,230 | 1,232 | -15 | -1.2% | 1,500 |
| 2025/07/16 | 1,208 | 1,265 | 1,206 | 1,247 | +40 | +3.3% | 19,200 |
| 2025/07/15 | 1,213 | 1,220 | 1,191 | 1,207 | +10 | +0.8% | 2,900 |
| 2025/07/14 | 1,190 | 1,200 | 1,188 | 1,197 | +7 | +0.6% | 5,700 |
| 2025/07/11 | 1,190 | 1,190 | 1,180 | 1,190 | +14 | +1.2% | 2,500 |
| 2025/07/10 | 1,188 | 1,190 | 1,176 | 1,176 | -11 | -0.9% | 14,600 |
| 2025/07/09 | 1,186 | 1,190 | 1,179 | 1,187 | +4 | +0.3% | 5,700 |
| 2025/07/08 | 1,181 | 1,196 | 1,178 | 1,183 | -1 | -0.1% | 2,800 |
| 2025/07/07 | 1,184 | 1,198 | 1,180 | 1,184 | -5 | -0.4% | 2,600 |
| 2025/07/04 | 1,194 | 1,196 | 1,187 | 1,189 | -5 | -0.4% | 4,300 |
| 2025/07/03 | 1,176 | 1,194 | 1,176 | 1,194 | +22 | +1.9% | 5,800 |
| 2025/07/02 | 1,180 | 1,188 | 1,172 | 1,172 | -3 | -0.3% | 2,100 |
| 2025/07/01 | 1,194 | 1,195 | 1,175 | 1,175 | -15 | -1.3% | 2,700 |
| 2025/06/30 | 1,176 | 1,190 | 1,176 | 1,190 | +14 | +1.2% | 2,000 |
| 2025/06/27 | 1,190 | 1,190 | 1,176 | 1,176 | -10 | -0.8% | 4,000 |
| 2025/06/26 | 1,180 | 1,187 | 1,180 | 1,186 | +11 | +0.9% | 2,000 |
| 2025/06/25 | 1,184 | 1,188 | 1,172 | 1,175 | -9 | -0.8% | 3,800 |
| 2025/06/24 | 1,181 | 1,187 | 1,173 | 1,184 | +3 | +0.3% | 2,100 |
| 2025/06/23 | 1,169 | 1,181 | 1,162 | 1,181 | +12 | +1% | 1,600 |
| 2025/06/20 | 1,178 | 1,187 | 1,167 | 1,169 | -6 | -0.5% | 11,800 |
| 2025/06/19 | 1,173 | 1,175 | 1,163 | 1,175 | +6 | +0.5% | 3,800 |
| 2025/06/18 | 1,192 | 1,192 | 1,169 | 1,169 | -23 | -1.9% | 2,500 |
| 2025/06/17 | 1,185 | 1,192 | 1,175 | 1,192 | +5 | +0.4% | 800 |
| 2025/06/16 | 1,187 | 1,193 | 1,172 | 1,187 | +12 | +1% | 3,800 |
| 2025/06/13 | 1,194 | 1,194 | 1,165 | 1,175 | -15 | -1.3% | 2,600 |
| 2025/06/12 | 1,170 | 1,192 | 1,163 | 1,190 | +20 | +1.7% | 3,700 |
| 2025/06/11 | 1,210 | 1,227 | 1,165 | 1,170 | -45 | -3.7% | 26,000 |
| 2025/06/10 | 1,204 | 1,230 | 1,200 | 1,215 | +10 | +0.8% | 10,600 |
| 2025/06/09 | 1,162 | 1,230 | 1,162 | 1,205 | +45 | +3.9% | 30,200 |
| 2025/06/06 | 1,143 | 1,160 | 1,142 | 1,160 | +6 | +0.5% | 7,000 |
| 2025/06/05 | 1,153 | 1,154 | 1,144 | 1,154 | +1 | +0.1% | 1,100 |
| 2025/06/04 | 1,158 | 1,158 | 1,141 | 1,153 | -3 | -0.3% | 2,000 |
| 2025/06/03 | 1,148 | 1,156 | 1,144 | 1,156 | +10 | +0.9% | 3,500 |
| 2025/06/02 | 1,149 | 1,152 | 1,141 | 1,146 | -2 | -0.2% | 1,200 |
| 2025/05/30 | 1,138 | 1,148 | 1,130 | 1,148 | +11 | +1% | 3,700 |
| 2025/05/29 | 1,128 | 1,145 | 1,126 | 1,137 | -5 | -0.4% | 2,900 |
| 2025/05/28 | 1,145 | 1,149 | 1,140 | 1,142 | +5 | +0.4% | 8,600 |
| 2025/05/27 | 1,144 | 1,144 | 1,137 | 1,137 | +2 | +0.2% | 1,100 |
| 2025/05/26 | 1,139 | 1,149 | 1,130 | 1,135 | -4 | -0.4% | 3,100 |
| 2025/05/23 | 1,128 | 1,140 | 1,128 | 1,139 | +11 | +1% | 4,700 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「テノックス」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 |
|---|---|---|---|---|---|---|---|---|
| テノックス | 124,700円 | -0.9% | -18.4% | 4.17% | 12.74倍 | 0.64倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| グリーンエナシ | 227,100円 | +20.5% | +27.5% | 0.62% | 24.59倍 | 1.77倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| 大盛工業 | 50,300円 | +7.1% | +22.2% | 1.99% | 18.19倍 | 1.65倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| エムビーエス | 118,300円 | +10.3% | +10.0% | 1.10% | 16.87倍 | 2.28倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 守谷商会 | 403,000円 | +0.5% | -7.3% | 2.98% | 5.86倍 | 0.55倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
市場注目の銘柄
チャート関連のコラム
