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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 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 |
51～
100
件表示中 / 3783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 | 138,600円 | -0.9% | -18.4% | 3.75% | 14.21倍 | 0.71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 |
| 森 組 | 32,800円 | -2.2% | -2.5% | 4.27% | 15.80倍 | 0.72倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| グリーンエナシ | 238,800円 | +20.5% | +27.5% | 0.59% | 25.85倍 | 1.86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 |
| ベステラ | 108,000円 | +10.1% | +18.2% | 3.70% | 17.89倍 | 1.88倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| ＪＥＳＣＯ ＨＤ | 134,800円 | +21.6% | +44.3% | 2.97% | 8.50倍 | 1.37倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
市場注目の銘柄
チャート関連のコラム
