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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,086 | 1,086 | 1,086 | 1,086 | +1 | +0.1% | 200 |
| 2024/11/29 | 1,079 | 1,085 | 1,071 | 1,085 | +9 | +0.8% | 2,000 |
| 2024/11/28 | 1,080 | 1,083 | 1,076 | 1,076 | -4 | -0.4% | 1,300 |
| 2024/11/27 | 1,071 | 1,080 | 1,071 | 1,080 | +13 | +1.2% | 2,200 |
| 2024/11/26 | 1,080 | 1,084 | 1,061 | 1,067 | -15 | -1.4% | 3,300 |
| 2024/11/25 | 1,100 | 1,100 | 1,081 | 1,082 | -18 | -1.6% | 9,800 |
| 2024/11/22 | 1,094 | 1,107 | 1,088 | 1,100 | +10 | +0.9% | 900 |
| 2024/11/21 | 1,092 | 1,092 | 1,084 | 1,090 | -2 | -0.2% | 1,600 |
| 2024/11/20 | 1,090 | 1,092 | 1,085 | 1,092 | +2 | +0.2% | 1,000 |
| 2024/11/19 | 1,093 | 1,093 | 1,089 | 1,090 | -3 | -0.3% | 300 |
| 2024/11/18 | 1,090 | 1,102 | 1,090 | 1,093 | +3 | +0.3% | 700 |
| 2024/11/15 | 1,101 | 1,101 | 1,082 | 1,090 | +4 | +0.4% | 2,500 |
| 2024/11/14 | 1,091 | 1,098 | 1,086 | 1,086 | +1 | +0.1% | 1,300 |
| 2024/11/13 | 1,111 | 1,122 | 1,080 | 1,085 | -8 | -0.7% | 11,400 |
| 2024/11/12 | 1,099 | 1,115 | 1,090 | 1,093 | -4 | -0.4% | 2,500 |
| 2024/11/11 | 1,119 | 1,133 | 1,087 | 1,097 | -22 | -2% | 13,800 |
| 2024/11/08 | 1,103 | 1,165 | 1,091 | 1,119 | +16 | +1.5% | 37,200 |
| 2024/11/07 | 1,145 | 1,147 | 1,083 | 1,103 | - | - | 5,800 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,142 | 1,142 | 1,142 | 1,142 | -8 | -0.7% | 200 |
| 2024/11/01 | 1,103 | 1,150 | 1,097 | 1,150 | +28 | +2.5% | 1,600 |
| 2024/10/31 | 1,114 | 1,122 | 1,089 | 1,122 | +5 | +0.4% | 1,200 |
| 2024/10/30 | 1,106 | 1,117 | 1,106 | 1,117 | +14 | +1.3% | 600 |
| 2024/10/29 | 1,100 | 1,103 | 1,084 | 1,103 | +2 | +0.2% | 2,300 |
| 2024/10/28 | 1,090 | 1,101 | 1,087 | 1,101 | +11 | +1% | 500 |
| 2024/10/25 | 1,131 | 1,131 | 1,089 | 1,090 | -17 | -1.5% | 2,500 |
| 2024/10/24 | 1,089 | 1,114 | 1,089 | 1,107 | - | - | 800 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,104 | 1,121 | 1,098 | 1,098 | -6 | -0.5% | 2,300 |
| 2024/10/21 | 1,107 | 1,109 | 1,104 | 1,104 | -6 | -0.5% | 700 |
| 2024/10/18 | 1,110 | 1,110 | 1,110 | 1,110 | +2 | +0.2% | 100 |
| 2024/10/17 | 1,118 | 1,128 | 1,100 | 1,108 | - | - | 10,000 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,123 | 1,149 | 1,101 | 1,117 | -8 | -0.7% | 11,700 |
| 2024/10/11 | 1,136 | 1,136 | 1,124 | 1,125 | - | - | 1,700 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,140 | 1,140 | 1,136 | 1,136 | -8 | -0.7% | 300 |
| 2024/10/08 | 1,135 | 1,145 | 1,135 | 1,144 | +9 | +0.8% | 1,600 |
| 2024/10/07 | 1,137 | 1,137 | 1,135 | 1,135 | -2 | -0.2% | 200 |
| 2024/10/04 | 1,137 | 1,137 | 1,137 | 1,137 | -9 | -0.8% | 100 |
| 2024/10/03 | 1,150 | 1,150 | 1,146 | 1,146 | -4 | -0.3% | 200 |
| 2024/10/02 | 1,138 | 1,150 | 1,111 | 1,150 | -18 | -1.5% | 1,000 |
| 2024/10/01 | 1,168 | 1,168 | 1,168 | 1,168 | +30 | +2.6% | 400 |
| 2024/09/30 | 1,109 | 1,150 | 1,090 | 1,138 | +27 | +2.4% | 4,500 |
| 2024/09/27 | 1,091 | 1,119 | 1,091 | 1,111 | - | - | 1,700 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 1,170 | 1,170 | 1,122 | 1,122 | -46 | -3.9% | 1,600 |
| 2024/09/24 | 1,122 | 1,168 | 1,122 | 1,168 | +48 | +4.3% | 600 |
| 2024/09/20 | 1,121 | 1,148 | 1,120 | 1,120 | -1 | -0.1% | 1,100 |
| 2024/09/19 | 1,121 | 1,121 | 1,121 | 1,121 | ±0 | ±0% | 200 |
101～
150
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
