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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 2017/10/02 | 1,193 | 1,214 | 1,193 | 1,204 | +12 | +1% | 11,500 |
| 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 |
1901～
1950
件表示中 / 3784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 | 139,900円 | -0.9% | -18.4% | 3.72% | 14.34倍 | 0.72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 |
| 富士Ｐ・Ｓ | 58,000円 | +4.2% | +51.6% | 2.41% | 13.13倍 | 0.84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 |
| 森 組 | 32,500円 | -2.2% | -2.5% | 4.31% | 15.66倍 | 0.71倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| グリーンエナシ | 240,300円 | +20.5% | +27.5% | 0.58% | 26.01倍 | 1.87倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| ベステラ | 107,400円 | +10.1% | +18.2% | 3.72% | 17.79倍 | 1.87倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
市場注目の銘柄
チャート関連のコラム
