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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,167 | 1,167 | 1,160 | 1,165 | -1 | -0.1% | 1,000 |
| 2025/02/17 | 1,180 | 1,180 | 1,161 | 1,166 | +8 | +0.7% | 2,000 |
| 2025/02/14 | 1,175 | 1,175 | 1,153 | 1,158 | -13 | -1.1% | 4,300 |
| 2025/02/13 | 1,184 | 1,184 | 1,168 | 1,171 | -12 | -1% | 4,500 |
| 2025/02/12 | 1,157 | 1,193 | 1,155 | 1,183 | +34 | +3% | 8,500 |
| 2025/02/10 | 1,164 | 1,175 | 1,141 | 1,149 | -41 | -3.4% | 19,400 |
| 2025/02/07 | 1,157 | 1,225 | 1,148 | 1,190 | +47 | +4.1% | 36,300 |
| 2025/02/06 | 1,147 | 1,164 | 1,143 | 1,143 | -7 | -0.6% | 6,400 |
| 2025/02/05 | 1,150 | 1,150 | 1,144 | 1,150 | +3 | +0.3% | 2,500 |
| 2025/02/04 | 1,147 | 1,150 | 1,142 | 1,147 | +15 | +1.3% | 1,700 |
| 2025/02/03 | 1,142 | 1,149 | 1,128 | 1,132 | -10 | -0.9% | 4,500 |
| 2025/01/31 | 1,150 | 1,150 | 1,142 | 1,142 | ±0 | ±0% | 1,100 |
| 2025/01/30 | 1,150 | 1,155 | 1,140 | 1,142 | -5 | -0.4% | 2,600 |
| 2025/01/29 | 1,139 | 1,147 | 1,139 | 1,147 | +9 | +0.8% | 300 |
| 2025/01/28 | 1,125 | 1,152 | 1,125 | 1,138 | -12 | -1% | 10,600 |
| 2025/01/27 | 1,132 | 1,153 | 1,132 | 1,150 | +11 | +1% | 800 |
| 2025/01/24 | 1,140 | 1,150 | 1,137 | 1,139 | -5 | -0.4% | 13,600 |
| 2025/01/23 | 1,126 | 1,144 | 1,126 | 1,144 | +20 | +1.8% | 1,600 |
| 2025/01/22 | 1,124 | 1,124 | 1,124 | 1,124 | -6 | -0.5% | 600 |
| 2025/01/21 | 1,131 | 1,139 | 1,130 | 1,130 | -1 | -0.1% | 700 |
| 2025/01/20 | 1,141 | 1,141 | 1,131 | 1,131 | -4 | -0.4% | 200 |
| 2025/01/17 | 1,132 | 1,135 | 1,132 | 1,135 | -19 | -1.6% | 200 |
| 2025/01/16 | 1,163 | 1,163 | 1,153 | 1,154 | +14 | +1.2% | 300 |
| 2025/01/15 | 1,163 | 1,163 | 1,125 | 1,140 | -5 | -0.4% | 1,500 |
| 2025/01/14 | 1,143 | 1,147 | 1,130 | 1,145 | -15 | -1.3% | 500 |
| 2025/01/10 | 1,155 | 1,160 | 1,155 | 1,160 | +5 | +0.4% | 400 |
| 2025/01/09 | 1,158 | 1,184 | 1,155 | 1,155 | -7 | -0.6% | 700 |
| 2025/01/08 | 1,175 | 1,175 | 1,162 | 1,162 | -13 | -1.1% | 1,400 |
| 2025/01/07 | 1,165 | 1,175 | 1,164 | 1,175 | +11 | +0.9% | 600 |
| 2025/01/06 | 1,164 | 1,174 | 1,164 | 1,164 | +4 | +0.3% | 800 |
| 2024/12/30 | 1,174 | 1,174 | 1,141 | 1,160 | -15 | -1.3% | 4,100 |
| 2024/12/27 | 1,142 | 1,175 | 1,126 | 1,175 | +52 | +4.6% | 5,000 |
| 2024/12/26 | 1,104 | 1,150 | 1,104 | 1,123 | +20 | +1.8% | 8,100 |
| 2024/12/25 | 1,097 | 1,103 | 1,091 | 1,103 | +12 | +1.1% | 4,600 |
| 2024/12/24 | 1,082 | 1,093 | 1,082 | 1,091 | +12 | +1.1% | 1,800 |
| 2024/12/23 | 1,072 | 1,080 | 1,072 | 1,079 | +8 | +0.7% | 7,000 |
| 2024/12/20 | 1,082 | 1,095 | 1,070 | 1,071 | -11 | -1% | 2,300 |
| 2024/12/19 | 1,089 | 1,100 | 1,075 | 1,082 | -16 | -1.5% | 3,300 |
| 2024/12/18 | 1,094 | 1,103 | 1,094 | 1,098 | -4 | -0.4% | 1,700 |
| 2024/12/17 | 1,096 | 1,102 | 1,091 | 1,102 | +6 | +0.5% | 2,100 |
| 2024/12/16 | 1,095 | 1,096 | 1,088 | 1,096 | +1 | +0.1% | 1,800 |
| 2024/12/13 | 1,097 | 1,097 | 1,080 | 1,095 | +15 | +1.4% | 4,200 |
| 2024/12/12 | 1,083 | 1,085 | 1,080 | 1,080 | - | - | 1,700 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 1,088 | 1,098 | 1,081 | 1,084 | +3 | +0.3% | 14,100 |
| 2024/12/09 | 1,075 | 1,095 | 1,071 | 1,081 | +6 | +0.6% | 5,300 |
| 2024/12/06 | 1,084 | 1,084 | 1,068 | 1,075 | -11 | -1% | 4,600 |
| 2024/12/05 | 1,094 | 1,097 | 1,086 | 1,086 | -6 | -0.5% | 1,800 |
| 2024/12/04 | 1,095 | 1,095 | 1,080 | 1,092 | -1 | -0.1% | 3,000 |
| 2024/12/03 | 1,090 | 1,093 | 1,090 | 1,093 | +7 | +0.6% | 1,500 |
51～
100
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「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 | 107,000円 | +18.3% | +117.2% | 4.67% | 9.47倍 | 0.57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 |
| 守谷商会 | 375,000円 | +13.1% | -11.1% | 2.67% | 6.05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 |
| 富士Ｐ・Ｓ | 43,600円 | +16.3% | +36.4% | 2.06% | 4.00倍 | 0.76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 |
| 神通機 | 263,000円 | -3.5% | -40.3% | - | - | - |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
| ＳＡＡＦＨＤ | 28,100円 | -0.9% | -73.9% | 0.00% | - | 2.63倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
市場注目の銘柄
チャート関連のコラム
