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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,188 | 1,189 | 1,182 | 1,186 | -4 | -0.3% | 8,100 |
| 2017/12/13 | 1,201 | 1,201 | 1,183 | 1,190 | -2 | -0.2% | 4,600 |
| 2017/12/12 | 1,199 | 1,200 | 1,192 | 1,192 | -5 | -0.4% | 8,500 |
| 2017/12/11 | 1,184 | 1,198 | 1,184 | 1,197 | +13 | +1.1% | 13,200 |
| 2017/12/08 | 1,186 | 1,198 | 1,173 | 1,184 | -2 | -0.2% | 15,900 |
| 2017/12/07 | 1,171 | 1,188 | 1,170 | 1,186 | +18 | +1.5% | 9,000 |
| 2017/12/06 | 1,192 | 1,201 | 1,168 | 1,168 | -24 | -2% | 18,100 |
| 2017/12/05 | 1,199 | 1,199 | 1,190 | 1,192 | -12 | -1% | 9,300 |
| 2017/12/04 | 1,191 | 1,210 | 1,191 | 1,204 | +15 | +1.3% | 12,400 |
| 2017/12/01 | 1,196 | 1,204 | 1,189 | 1,189 | -3 | -0.3% | 8,600 |
| 2017/11/30 | 1,213 | 1,213 | 1,187 | 1,192 | -18 | -1.5% | 17,000 |
| 2017/11/29 | 1,218 | 1,218 | 1,207 | 1,210 | ±0 | ±0% | 6,900 |
| 2017/11/28 | 1,236 | 1,236 | 1,205 | 1,210 | -6 | -0.5% | 14,500 |
| 2017/11/27 | 1,239 | 1,242 | 1,216 | 1,216 | -15 | -1.2% | 24,800 |
| 2017/11/24 | 1,205 | 1,248 | 1,203 | 1,231 | +18 | +1.5% | 20,900 |
| 2017/11/22 | 1,187 | 1,225 | 1,187 | 1,213 | +25 | +2.1% | 21,000 |
| 2017/11/21 | 1,162 | 1,189 | 1,162 | 1,188 | +30 | +2.6% | 21,200 |
| 2017/11/20 | 1,145 | 1,164 | 1,135 | 1,158 | +30 | +2.7% | 14,100 |
| 2017/11/17 | 1,153 | 1,160 | 1,128 | 1,128 | -3 | -0.3% | 55,400 |
| 2017/11/16 | 1,100 | 1,142 | 1,100 | 1,131 | +49 | +4.5% | 52,500 |
| 2017/11/15 | 1,150 | 1,153 | 1,075 | 1,082 | -70 | -6.1% | 132,600 |
| 2017/11/14 | 1,180 | 1,189 | 1,152 | 1,152 | -12 | -1% | 91,800 |
| 2017/11/13 | 1,172 | 1,220 | 1,156 | 1,164 | -158 | -12% | 212,900 |
| 2017/11/10 | 1,302 | 1,355 | 1,299 | 1,322 | +2 | +0.2% | 53,200 |
| 2017/11/09 | 1,310 | 1,329 | 1,290 | 1,320 | +11 | +0.8% | 33,400 |
| 2017/11/08 | 1,285 | 1,310 | 1,281 | 1,309 | +24 | +1.9% | 19,700 |
| 2017/11/07 | 1,293 | 1,296 | 1,285 | 1,285 | -8 | -0.6% | 12,400 |
| 2017/11/06 | 1,307 | 1,308 | 1,293 | 1,293 | -9 | -0.7% | 28,400 |
| 2017/11/02 | 1,308 | 1,313 | 1,295 | 1,302 | -6 | -0.5% | 23,700 |
| 2017/11/01 | 1,293 | 1,327 | 1,293 | 1,308 | +8 | +0.6% | 36,600 |
| 2017/10/31 | 1,289 | 1,305 | 1,288 | 1,300 | -9 | -0.7% | 17,100 |
| 2017/10/30 | 1,260 | 1,309 | 1,260 | 1,309 | +41 | +3.2% | 46,500 |
| 2017/10/27 | 1,239 | 1,275 | 1,239 | 1,268 | +23 | +1.8% | 25,900 |
| 2017/10/26 | 1,227 | 1,253 | 1,223 | 1,245 | +19 | +1.5% | 27,100 |
| 2017/10/25 | 1,249 | 1,249 | 1,226 | 1,226 | -10 | -0.8% | 27,400 |
| 2017/10/24 | 1,260 | 1,260 | 1,228 | 1,236 | -29 | -2.3% | 38,400 |
| 2017/10/23 | 1,226 | 1,274 | 1,224 | 1,265 | +34 | +2.8% | 35,600 |
| 2017/10/20 | 1,230 | 1,237 | 1,220 | 1,231 | -7 | -0.6% | 24,000 |
| 2017/10/19 | 1,250 | 1,250 | 1,224 | 1,238 | -15 | -1.2% | 18,200 |
| 2017/10/18 | 1,256 | 1,274 | 1,251 | 1,253 | -6 | -0.5% | 20,800 |
| 2017/10/17 | 1,289 | 1,291 | 1,256 | 1,259 | -31 | -2.4% | 20,400 |
| 2017/10/16 | 1,293 | 1,315 | 1,280 | 1,290 | -3 | -0.2% | 26,900 |
| 2017/10/13 | 1,299 | 1,310 | 1,263 | 1,293 | +1 | +0.1% | 28,200 |
| 2017/10/12 | 1,335 | 1,340 | 1,254 | 1,292 | -36 | -2.7% | 36,800 |
| 2017/10/11 | 1,250 | 1,328 | 1,250 | 1,328 | +85 | +6.8% | 73,100 |
| 2017/10/10 | 1,212 | 1,243 | 1,212 | 1,243 | +42 | +3.5% | 37,600 |
| 2017/10/06 | 1,194 | 1,210 | 1,194 | 1,201 | +4 | +0.3% | 10,700 |
| 2017/10/05 | 1,199 | 1,206 | 1,196 | 1,197 | -8 | -0.7% | 12,400 |
| 2017/10/04 | 1,195 | 1,217 | 1,192 | 1,205 | +10 | +0.8% | 28,200 |
| 2017/10/03 | 1,197 | 1,199 | 1,191 | 1,195 | -9 | -0.7% | 7,100 |
1851～
1900
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
