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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 1,116 | 1,132 | 1,113 | 1,128 | +9 | +0.8% | 2,500 |
| 2025/05/21 | 1,099 | 1,119 | 1,099 | 1,119 | +18 | +1.6% | 7,000 |
| 2025/05/20 | 1,116 | 1,116 | 1,101 | 1,101 | +2 | +0.2% | 5,300 |
| 2025/05/19 | 1,065 | 1,100 | 1,057 | 1,099 | +49 | +4.7% | 11,800 |
| 2025/05/16 | 1,023 | 1,063 | 1,023 | 1,050 | +27 | +2.6% | 10,800 |
| 2025/05/15 | 1,041 | 1,049 | 1,017 | 1,023 | -29 | -2.8% | 19,200 |
| 2025/05/14 | 1,091 | 1,127 | 1,050 | 1,052 | -33 | -3% | 35,800 |
| 2025/05/13 | 1,095 | 1,100 | 1,077 | 1,085 | ±0 | ±0% | 10,300 |
| 2025/05/12 | 1,085 | 1,098 | 1,082 | 1,085 | +5 | +0.5% | 6,600 |
| 2025/05/09 | 1,082 | 1,084 | 1,074 | 1,080 | +6 | +0.6% | 4,500 |
| 2025/05/08 | 1,071 | 1,081 | 1,071 | 1,074 | +2 | +0.2% | 4,000 |
| 2025/05/07 | 1,071 | 1,081 | 1,071 | 1,072 | +2 | +0.2% | 4,100 |
| 2025/05/02 | 1,083 | 1,083 | 1,070 | 1,070 | ±0 | ±0% | 3,700 |
| 2025/05/01 | 1,068 | 1,084 | 1,064 | 1,070 | -6 | -0.6% | 8,500 |
| 2025/04/30 | 1,076 | 1,090 | 1,070 | 1,076 | +5 | +0.5% | 12,200 |
| 2025/04/28 | 1,069 | 1,078 | 1,065 | 1,071 | +2 | +0.2% | 4,500 |
| 2025/04/25 | 1,065 | 1,069 | 1,062 | 1,069 | +13 | +1.2% | 1,500 |
| 2025/04/24 | 1,063 | 1,063 | 1,053 | 1,056 | +3 | +0.3% | 3,600 |
| 2025/04/23 | 1,076 | 1,076 | 1,047 | 1,053 | -2 | -0.2% | 6,900 |
| 2025/04/22 | 1,058 | 1,067 | 1,055 | 1,055 | -4 | -0.4% | 3,600 |
| 2025/04/21 | 1,056 | 1,073 | 1,056 | 1,059 | +1 | +0.1% | 3,200 |
| 2025/04/18 | 1,057 | 1,073 | 1,055 | 1,058 | +8 | +0.8% | 3,400 |
| 2025/04/17 | 1,076 | 1,077 | 1,050 | 1,050 | -25 | -2.3% | 5,300 |
| 2025/04/16 | 1,061 | 1,077 | 1,061 | 1,075 | +23 | +2.2% | 5,700 |
| 2025/04/15 | 1,036 | 1,063 | 1,036 | 1,052 | +19 | +1.8% | 6,500 |
| 2025/04/14 | 1,022 | 1,048 | 1,022 | 1,033 | +19 | +1.9% | 6,300 |
| 2025/04/11 | 1,002 | 1,024 | 1,002 | 1,014 | -2 | -0.2% | 6,800 |
| 2025/04/10 | 1,031 | 1,032 | 1,002 | 1,016 | +33 | +3.4% | 10,800 |
| 2025/04/09 | 1,005 | 1,013 | 977 | 983 | -37 | -3.6% | 15,100 |
| 2025/04/08 | 1,000 | 1,031 | 1,000 | 1,020 | +50 | +5.2% | 9,300 |
| 2025/04/07 | 1,001 | 1,064 | 963 | 970 | -73 | -7% | 36,300 |
| 2025/04/04 | 1,060 | 1,066 | 1,025 | 1,043 | -32 | -3% | 27,300 |
1～
50
件表示中 / 3722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 | 119,200円 | -0.9% | -18.4% | 4.36% | 12.18倍 | 0.61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 |
| 南海辰村 | 31,100円 | -8.4% | -6.2% | 1.93% | 5.90倍 | 0.52倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| 富士Ｐ・Ｓ | 47,200円 | +4.2% | +51.6% | 2.97% | 10.68倍 | 0.68倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
| サンヨーＨ | 68,500円 | +34.0% | +54.2% | 3.65% | 6.40倍 | 0.50倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
| 守谷商会 | - | +0.5% | -7.3% | - | - | - |
|
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
