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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,008 | 1,011 | 1,004 | 1,010 | +6 | +0.6% | 7,700 |
| 2018/05/15 | 1,001 | 1,007 | 996 | 1,004 | +4 | +0.4% | 5,800 |
| 2018/05/14 | 1,000 | 1,010 | 992 | 1,000 | +8 | +0.8% | 17,500 |
| 2018/05/11 | 996 | 999 | 989 | 992 | -4 | -0.4% | 17,700 |
| 2018/05/10 | 995 | 996 | 987 | 996 | +1 | +0.1% | 3,800 |
| 2018/05/09 | 994 | 995 | 987 | 995 | ±0 | ±0% | 7,900 |
| 2018/05/08 | 995 | 995 | 987 | 995 | -1 | -0.1% | 6,500 |
| 2018/05/07 | 990 | 996 | 986 | 996 | +9 | +0.9% | 1,900 |
| 2018/05/02 | 986 | 990 | 961 | 987 | +1 | +0.1% | 8,500 |
| 2018/05/01 | 991 | 995 | 986 | 986 | -2 | -0.2% | 2,700 |
| 2018/04/27 | 995 | 995 | 987 | 988 | +1 | +0.1% | 36,200 |
| 2018/04/26 | 989 | 990 | 987 | 987 | +1 | +0.1% | 1,300 |
| 2018/04/25 | 988 | 994 | 984 | 986 | +2 | +0.2% | 2,900 |
| 2018/04/24 | 983 | 987 | 983 | 984 | +1 | +0.1% | 2,100 |
| 2018/04/23 | 981 | 988 | 981 | 983 | -1 | -0.1% | 4,700 |
| 2018/04/20 | 985 | 990 | 982 | 984 | +4 | +0.4% | 3,700 |
| 2018/04/19 | 978 | 988 | 974 | 980 | +2 | +0.2% | 4,300 |
| 2018/04/18 | 971 | 978 | 969 | 978 | +7 | +0.7% | 2,000 |
| 2018/04/17 | 972 | 978 | 963 | 971 | +1 | +0.1% | 4,500 |
| 2018/04/16 | 980 | 984 | 970 | 970 | -10 | -1% | 5,500 |
| 2018/04/13 | 987 | 996 | 978 | 980 | -6 | -0.6% | 5,400 |
| 2018/04/12 | 986 | 992 | 975 | 986 | +1 | +0.1% | 6,200 |
| 2018/04/11 | 991 | 999 | 985 | 985 | -5 | -0.5% | 11,200 |
| 2018/04/10 | 998 | 999 | 987 | 990 | -9 | -0.9% | 5,400 |
| 2018/04/09 | 1,005 | 1,005 | 989 | 999 | +3 | +0.3% | 3,700 |
| 2018/04/06 | 1,011 | 1,011 | 996 | 996 | -15 | -1.5% | 5,700 |
| 2018/04/05 | 1,019 | 1,019 | 996 | 1,011 | -7 | -0.7% | 6,100 |
| 2018/04/04 | 1,018 | 1,019 | 1,001 | 1,018 | +7 | +0.7% | 4,200 |
| 2018/04/03 | 990 | 1,048 | 987 | 1,011 | -5 | -0.5% | 14,900 |
| 2018/04/02 | 978 | 1,020 | 978 | 1,016 | +23 | +2.3% | 7,900 |
| 2018/03/30 | 1,000 | 1,001 | 992 | 993 | +3 | +0.3% | 1,300 |
| 2018/03/29 | 990 | 1,003 | 990 | 990 | -4 | -0.4% | 1,700 |
| 2018/03/28 | 975 | 1,000 | 975 | 994 | -11 | -1.1% | 6,500 |
| 2018/03/27 | 1,020 | 1,050 | 1,003 | 1,005 | +12 | +1.2% | 7,900 |
| 2018/03/26 | 961 | 998 | 955 | 993 | +2 | +0.2% | 6,600 |
| 2018/03/23 | 1,013 | 1,015 | 991 | 991 | -39 | -3.8% | 7,100 |
| 2018/03/22 | 1,029 | 1,030 | 1,012 | 1,030 | +2 | +0.2% | 4,000 |
| 2018/03/20 | 1,018 | 1,028 | 1,010 | 1,028 | +11 | +1.1% | 6,200 |
| 2018/03/19 | 1,023 | 1,023 | 1,017 | 1,017 | -2 | -0.2% | 2,600 |
| 2018/03/16 | 1,010 | 1,022 | 1,000 | 1,019 | -2 | -0.2% | 10,700 |
| 2018/03/15 | 1,011 | 1,029 | 1,011 | 1,021 | +8 | +0.8% | 3,600 |
| 2018/03/14 | 1,007 | 1,020 | 1,007 | 1,013 | +6 | +0.6% | 6,200 |
| 2018/03/13 | 1,016 | 1,016 | 1,007 | 1,007 | +2 | +0.2% | 3,500 |
| 2018/03/12 | 999 | 1,005 | 998 | 1,005 | +8 | +0.8% | 1,100 |
| 2018/03/09 | 1,000 | 1,006 | 997 | 997 | -3 | -0.3% | 3,600 |
| 2018/03/08 | 999 | 1,000 | 993 | 1,000 | +1 | +0.1% | 2,100 |
| 2018/03/07 | 981 | 1,010 | 981 | 999 | +19 | +1.9% | 7,800 |
| 2018/03/06 | 971 | 980 | 968 | 980 | +19 | +2% | 7,500 |
| 2018/03/05 | 973 | 976 | 961 | 961 | -23 | -2.3% | 22,100 |
| 2018/03/02 | 977 | 984 | 974 | 984 | -2 | -0.2% | 10,500 |
1751～
1800
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
