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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 1,194 | 1,197 | 1,190 | 1,192 | -3 | -0.3% | 8,200 |
| 2017/09/28 | 1,198 | 1,205 | 1,191 | 1,195 | -3 | -0.3% | 20,700 |
| 2017/09/27 | 1,195 | 1,216 | 1,194 | 1,198 | -7 | -0.6% | 18,200 |
| 2017/09/26 | 1,200 | 1,215 | 1,194 | 1,205 | -2 | -0.2% | 12,900 |
| 2017/09/25 | 1,212 | 1,240 | 1,192 | 1,207 | ±0 | ±0% | 20,200 |
| 2017/09/22 | 1,210 | 1,217 | 1,190 | 1,207 | +8 | +0.7% | 22,900 |
| 2017/09/21 | 1,212 | 1,213 | 1,195 | 1,199 | -9 | -0.7% | 22,300 |
| 2017/09/20 | 1,203 | 1,223 | 1,198 | 1,208 | +5 | +0.4% | 27,900 |
| 2017/09/19 | 1,195 | 1,210 | 1,193 | 1,203 | +11 | +0.9% | 22,200 |
| 2017/09/15 | 1,189 | 1,216 | 1,168 | 1,192 | -27 | -2.2% | 59,700 |
| 2017/09/14 | 1,239 | 1,239 | 1,176 | 1,219 | -15 | -1.2% | 41,800 |
| 2017/09/13 | 1,219 | 1,240 | 1,211 | 1,234 | +36 | +3% | 45,900 |
| 2017/09/12 | 1,205 | 1,205 | 1,171 | 1,198 | +8 | +0.7% | 23,600 |
| 2017/09/11 | 1,203 | 1,218 | 1,181 | 1,190 | +12 | +1% | 41,600 |
| 2017/09/08 | 1,151 | 1,221 | 1,144 | 1,178 | +20 | +1.7% | 44,700 |
| 2017/09/07 | 1,130 | 1,178 | 1,130 | 1,158 | +33 | +2.9% | 24,200 |
| 2017/09/06 | 1,081 | 1,125 | 1,081 | 1,125 | +10 | +0.9% | 25,900 |
| 2017/09/05 | 1,175 | 1,182 | 1,100 | 1,115 | -60 | -5.1% | 60,600 |
| 2017/09/04 | 1,235 | 1,249 | 1,170 | 1,175 | -57 | -4.6% | 44,500 |
| 2017/09/01 | 1,230 | 1,250 | 1,212 | 1,232 | -8 | -0.6% | 31,300 |
| 2017/08/31 | 1,195 | 1,270 | 1,195 | 1,240 | +40 | +3.3% | 42,700 |
| 2017/08/30 | 1,212 | 1,218 | 1,192 | 1,200 | +9 | +0.8% | 18,400 |
| 2017/08/29 | 1,177 | 1,193 | 1,175 | 1,191 | ±0 | ±0% | 26,700 |
| 2017/08/28 | 1,168 | 1,225 | 1,168 | 1,191 | +11 | +0.9% | 28,900 |
| 2017/08/25 | 1,134 | 1,184 | 1,134 | 1,180 | +30 | +2.6% | 23,700 |
| 2017/08/24 | 1,170 | 1,173 | 1,125 | 1,150 | -44 | -3.7% | 67,400 |
| 2017/08/23 | 1,191 | 1,280 | 1,191 | 1,194 | +5 | +0.4% | 102,500 |
| 2017/08/22 | 1,190 | 1,192 | 1,171 | 1,189 | -2 | -0.2% | 29,600 |
| 2017/08/21 | 1,193 | 1,248 | 1,183 | 1,191 | +24 | +2.1% | 59,000 |
| 2017/08/18 | 1,158 | 1,179 | 1,125 | 1,167 | +4 | +0.3% | 31,200 |
| 2017/08/17 | 1,132 | 1,200 | 1,126 | 1,163 | +58 | +5.2% | 82,800 |
| 2017/08/16 | 1,060 | 1,110 | 1,054 | 1,105 | +62 | +5.9% | 40,800 |
| 2017/08/15 | 1,049 | 1,057 | 1,039 | 1,043 | -6 | -0.6% | 18,600 |
| 2017/08/14 | 1,020 | 1,054 | 1,020 | 1,049 | ±0 | ±0% | 22,600 |
| 2017/08/10 | 1,074 | 1,081 | 1,031 | 1,049 | -36 | -3.3% | 43,100 |
| 2017/08/09 | 1,030 | 1,095 | 1,030 | 1,085 | +41 | +3.9% | 80,900 |
| 2017/08/08 | 1,059 | 1,069 | 1,038 | 1,044 | +15 | +1.5% | 54,800 |
| 2017/08/07 | 1,085 | 1,085 | 1,010 | 1,029 | +94 | +10.1% | 270,900 |
| 2017/08/04 | 932 | 935 | 924 | 935 | +3 | +0.3% | 23,600 |
| 2017/08/03 | 935 | 935 | 926 | 932 | ±0 | ±0% | 12,000 |
| 2017/08/02 | 937 | 937 | 924 | 932 | -3 | -0.3% | 19,300 |
| 2017/08/01 | 934 | 936 | 919 | 935 | +5 | +0.5% | 30,000 |
| 2017/07/31 | 928 | 933 | 921 | 930 | +2 | +0.2% | 17,400 |
| 2017/07/28 | 919 | 931 | 910 | 928 | +9 | +1% | 22,400 |
| 2017/07/27 | 925 | 926 | 919 | 919 | +3 | +0.3% | 13,600 |
| 2017/07/26 | 920 | 930 | 910 | 916 | +10 | +1.1% | 28,300 |
| 2017/07/25 | 902 | 914 | 902 | 906 | +7 | +0.8% | 9,600 |
| 2017/07/24 | 895 | 900 | 884 | 899 | +7 | +0.8% | 16,100 |
| 2017/07/21 | 895 | 897 | 891 | 892 | -3 | -0.3% | 7,400 |
| 2017/07/20 | 890 | 895 | 890 | 895 | +4 | +0.4% | 7,300 |
1901～
1950
件表示中 / 3741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 |
| 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 |
| 大盛工業 | 43,300円 | +7.1% | +22.2% | 2.31% | 15.66倍 | 1.42倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
市場注目の銘柄
チャート関連のコラム
