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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,155 | 1,155 | 1,121 | 1,121 | -4 | -0.4% | 700 |
| 2024/09/17 | 1,125 | 1,125 | 1,125 | 1,125 | +4 | +0.4% | 100 |
| 2024/09/13 | 1,114 | 1,121 | 1,114 | 1,121 | +11 | +1% | 200 |
| 2024/09/12 | 1,158 | 1,158 | 1,110 | 1,110 | - | - | 700 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 1,111 | 1,128 | 1,111 | 1,128 | +17 | +1.5% | 400 |
| 2024/09/09 | 1,118 | 1,118 | 1,111 | 1,111 | -8 | -0.7% | 700 |
| 2024/09/06 | 1,119 | 1,120 | 1,119 | 1,119 | - | - | 800 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 1,123 | 1,149 | 1,123 | 1,149 | +26 | +2.3% | 400 |
| 2024/09/02 | 1,150 | 1,150 | 1,118 | 1,123 | - | - | 700 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,149 | 1,149 | 1,119 | 1,132 | -18 | -1.6% | 1,200 |
| 2024/08/28 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 700 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,163 | 1,163 | 1,145 | 1,145 | ±0 | ±0% | 1,700 |
| 2024/08/22 | 1,122 | 1,145 | 1,122 | 1,145 | +23 | +2% | 900 |
| 2024/08/21 | 1,122 | 1,126 | 1,122 | 1,122 | +5 | +0.4% | 700 |
| 2024/08/20 | 1,146 | 1,146 | 1,117 | 1,117 | -28 | -2.4% | 9,200 |
| 2024/08/19 | 1,165 | 1,171 | 1,133 | 1,145 | -25 | -2.1% | 1,800 |
| 2024/08/16 | 1,150 | 1,170 | 1,145 | 1,170 | +25 | +2.2% | 900 |
| 2024/08/15 | 1,160 | 1,160 | 1,145 | 1,145 | -15 | -1.3% | 400 |
| 2024/08/14 | 1,145 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 600 |
| 2024/08/13 | 1,092 | 1,140 | 1,088 | 1,140 | -31 | -2.6% | 2,900 |
| 2024/08/09 | 1,155 | 1,177 | 1,150 | 1,171 | +35 | +3.1% | 1,400 |
| 2024/08/08 | 1,144 | 1,144 | 1,136 | 1,136 | +10 | +0.9% | 700 |
| 2024/08/07 | 1,100 | 1,126 | 1,100 | 1,126 | +21 | +1.9% | 600 |
| 2024/08/06 | 1,042 | 1,105 | 1,042 | 1,105 | +37 | +3.5% | 1,200 |
| 2024/08/05 | 1,115 | 1,119 | 1,040 | 1,068 | -77 | -6.7% | 13,700 |
| 2024/08/02 | 1,190 | 1,190 | 1,145 | 1,145 | -40 | -3.4% | 1,700 |
| 2024/08/01 | 1,181 | 1,185 | 1,181 | 1,185 | -44 | -3.6% | 500 |
| 2024/07/31 | 1,180 | 1,229 | 1,180 | 1,229 | +49 | +4.2% | 2,100 |
| 2024/07/30 | 1,183 | 1,183 | 1,180 | 1,180 | -36 | -3% | 1,400 |
| 2024/07/29 | 1,190 | 1,220 | 1,181 | 1,216 | - | - | 4,300 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,191 | 1,191 | 1,167 | 1,190 | -31 | -2.5% | 3,300 |
| 2024/07/24 | 1,210 | 1,221 | 1,191 | 1,221 | +17 | +1.4% | 400 |
| 2024/07/23 | 1,212 | 1,212 | 1,160 | 1,204 | +6 | +0.5% | 2,600 |
| 2024/07/22 | 1,221 | 1,222 | 1,192 | 1,198 | -22 | -1.8% | 5,500 |
| 2024/07/19 | 1,228 | 1,228 | 1,220 | 1,220 | -15 | -1.2% | 5,100 |
| 2024/07/18 | 1,233 | 1,235 | 1,230 | 1,235 | +1 | +0.1% | 900 |
| 2024/07/17 | 1,234 | 1,235 | 1,234 | 1,234 | ±0 | ±0% | 900 |
| 2024/07/16 | 1,238 | 1,238 | 1,225 | 1,234 | +2 | +0.2% | 1,000 |
| 2024/07/12 | 1,231 | 1,232 | 1,231 | 1,232 | +2 | +0.2% | 500 |
| 2024/07/11 | 1,232 | 1,232 | 1,230 | 1,230 | -4 | -0.3% | 200 |
| 2024/07/10 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 4,200 |
| 2024/07/09 | 1,234 | 1,234 | 1,234 | 1,234 | +2 | +0.2% | 3,400 |
| 2024/07/08 | 1,235 | 1,236 | 1,230 | 1,232 | -3 | -0.2% | 800 |
151～
200
件表示中 / 3692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 | 107,000円 | +18.3% | +117.2% | 4.67% | 9.47倍 | 0.57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 |
| 守谷商会 | 375,000円 | +13.1% | -11.1% | 2.67% | 6.05倍 | 0.55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 |
| 富士Ｐ・Ｓ | 43,600円 | +16.3% | +36.4% | 2.06% | 4.00倍 | 0.76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 |
| 神通機 | 263,000円 | -3.5% | -40.3% | - | - | - |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
| ＳＡＡＦＨＤ | 28,100円 | -0.9% | -73.9% | 0.00% | - | 2.63倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
市場注目の銘柄
チャート関連のコラム
