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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,025 | 1,032 | 1,024 | 1,024 | +1 | +0.1% | 4,700 |
| 2018/07/25 | 1,025 | 1,031 | 1,018 | 1,023 | ±0 | ±0% | 6,200 |
| 2018/07/24 | 1,004 | 1,034 | 1,002 | 1,023 | +20 | +2% | 11,700 |
| 2018/07/23 | 1,003 | 1,008 | 1,001 | 1,003 | +4 | +0.4% | 8,200 |
| 2018/07/20 | 1,000 | 1,000 | 999 | 999 | -2 | -0.2% | 1,500 |
| 2018/07/19 | 1,002 | 1,008 | 1,001 | 1,001 | -1 | -0.1% | 6,200 |
| 2018/07/18 | 1,001 | 1,002 | 1,001 | 1,002 | +1 | +0.1% | 700 |
| 2018/07/17 | 1,012 | 1,012 | 993 | 1,001 | -12 | -1.2% | 9,300 |
| 2018/07/13 | 1,021 | 1,021 | 1,007 | 1,013 | +8 | +0.8% | 21,600 |
| 2018/07/12 | 1,005 | 1,013 | 1,005 | 1,005 | -5 | -0.5% | 500 |
| 2018/07/11 | 1,011 | 1,011 | 1,009 | 1,010 | -1 | -0.1% | 3,800 |
| 2018/07/10 | 1,009 | 1,013 | 1,007 | 1,011 | +4 | +0.4% | 1,100 |
| 2018/07/09 | 1,000 | 1,020 | 1,000 | 1,007 | +16 | +1.6% | 8,700 |
| 2018/07/06 | 988 | 996 | 977 | 991 | +4 | +0.4% | 2,900 |
| 2018/07/05 | 982 | 999 | 982 | 987 | -15 | -1.5% | 2,500 |
| 2018/07/04 | 992 | 1,003 | 980 | 1,002 | -3 | -0.3% | 6,700 |
| 2018/07/03 | 1,005 | 1,020 | 999 | 1,005 | -5 | -0.5% | 9,300 |
| 2018/07/02 | 1,025 | 1,037 | 1,005 | 1,010 | -20 | -1.9% | 14,600 |
| 2018/06/29 | 1,026 | 1,052 | 1,026 | 1,030 | +4 | +0.4% | 3,800 |
| 2018/06/28 | 1,029 | 1,035 | 1,025 | 1,026 | +1 | +0.1% | 1,400 |
| 2018/06/27 | 1,014 | 1,025 | 1,007 | 1,025 | +11 | +1.1% | 4,100 |
| 2018/06/26 | 1,007 | 1,029 | 1,007 | 1,014 | -11 | -1.1% | 2,900 |
| 2018/06/25 | 1,037 | 1,040 | 1,019 | 1,025 | -5 | -0.5% | 2,900 |
| 2018/06/22 | 1,023 | 1,036 | 1,023 | 1,030 | +5 | +0.5% | 2,600 |
| 2018/06/21 | 1,018 | 1,036 | 1,018 | 1,025 | +7 | +0.7% | 3,400 |
| 2018/06/20 | 1,011 | 1,018 | 999 | 1,018 | +1 | +0.1% | 11,200 |
| 2018/06/19 | 1,066 | 1,066 | 998 | 1,017 | -60 | -5.6% | 26,400 |
| 2018/06/18 | 1,080 | 1,080 | 1,036 | 1,077 | -14 | -1.3% | 8,000 |
| 2018/06/15 | 1,090 | 1,104 | 1,058 | 1,091 | -3 | -0.3% | 54,600 |
| 2018/06/14 | 1,069 | 1,097 | 1,062 | 1,094 | +25 | +2.3% | 20,200 |
| 2018/06/13 | 1,060 | 1,075 | 1,059 | 1,069 | +11 | +1% | 4,300 |
| 2018/06/12 | 1,058 | 1,059 | 1,048 | 1,058 | ±0 | ±0% | 5,800 |
| 2018/06/11 | 1,041 | 1,059 | 1,041 | 1,058 | +7 | +0.7% | 3,200 |
| 2018/06/08 | 1,050 | 1,059 | 1,044 | 1,051 | +1 | +0.1% | 1,500 |
| 2018/06/07 | 1,040 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 12,300 |
| 2018/06/06 | 1,046 | 1,050 | 1,033 | 1,050 | +1 | +0.1% | 5,100 |
| 2018/06/05 | 1,048 | 1,050 | 1,039 | 1,049 | +1 | +0.1% | 1,200 |
| 2018/06/04 | 1,050 | 1,050 | 1,040 | 1,048 | +11 | +1.1% | 6,300 |
| 2018/06/01 | 1,039 | 1,051 | 1,031 | 1,037 | +7 | +0.7% | 8,200 |
| 2018/05/31 | 1,025 | 1,035 | 1,025 | 1,030 | +5 | +0.5% | 2,000 |
| 2018/05/30 | 1,038 | 1,038 | 1,015 | 1,025 | -26 | -2.5% | 3,800 |
| 2018/05/29 | 1,051 | 1,055 | 1,045 | 1,051 | +1 | +0.1% | 4,800 |
| 2018/05/28 | 1,045 | 1,050 | 1,041 | 1,050 | +5 | +0.5% | 2,800 |
| 2018/05/25 | 1,043 | 1,047 | 1,020 | 1,045 | +2 | +0.2% | 12,600 |
| 2018/05/24 | 1,054 | 1,056 | 1,032 | 1,043 | -11 | -1% | 6,200 |
| 2018/05/23 | 1,085 | 1,085 | 1,046 | 1,054 | -25 | -2.3% | 10,300 |
| 2018/05/22 | 1,050 | 1,079 | 1,047 | 1,079 | +26 | +2.5% | 6,500 |
| 2018/05/21 | 1,052 | 1,060 | 1,048 | 1,053 | +21 | +2% | 19,500 |
| 2018/05/18 | 1,032 | 1,040 | 1,030 | 1,032 | +2 | +0.2% | 4,600 |
| 2018/05/17 | 1,010 | 1,042 | 1,010 | 1,030 | +20 | +2% | 14,100 |
1701～
1750
件表示中 / 3742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 | 120,700円 | -0.9% | -18.4% | 4.31% | 12.33倍 | 0.62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 | 31,900円 | -8.4% | -6.2% | 1.88% | 6.05倍 | 0.53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 |
| エムビーエス | 118,000円 | +10.3% | +10.0% | 1.10% | 16.83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 | 388,000円 | +0.5% | -7.3% | 3.09% | 5.63倍 | 0.53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 |
| サンヨーＨ | 68,200円 | +34.0% | +54.2% | 3.67% | 6.37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 |
市場注目の銘柄
チャート関連のコラム
