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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,149 | 1,149 | 1,115 | 1,115 | -34 | -3% | 1,000 |
| 2024/04/22 | 1,155 | 1,155 | 1,149 | 1,149 | -6 | -0.5% | 700 |
| 2024/04/19 | 1,148 | 1,155 | 1,144 | 1,155 | +5 | +0.4% | 1,000 |
| 2024/04/18 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 1,300 |
| 2024/04/17 | 1,160 | 1,160 | 1,160 | 1,160 | -6 | -0.5% | 100 |
| 2024/04/16 | 1,168 | 1,168 | 1,166 | 1,166 | -7 | -0.6% | 600 |
| 2024/04/15 | 1,177 | 1,177 | 1,173 | 1,173 | -19 | -1.6% | 500 |
| 2024/04/12 | 1,184 | 1,194 | 1,184 | 1,192 | +24 | +2.1% | 900 |
| 2024/04/11 | 1,176 | 1,182 | 1,165 | 1,168 | -14 | -1.2% | 600 |
| 2024/04/10 | 1,166 | 1,182 | 1,156 | 1,182 | -1 | -0.1% | 1,800 |
| 2024/04/09 | 1,192 | 1,192 | 1,180 | 1,183 | +19 | +1.6% | 1,200 |
| 2024/04/08 | 1,160 | 1,196 | 1,160 | 1,164 | +6 | +0.5% | 3,200 |
| 2024/04/05 | 1,165 | 1,165 | 1,158 | 1,158 | -14 | -1.2% | 900 |
| 2024/04/04 | 1,165 | 1,172 | 1,161 | 1,172 | +7 | +0.6% | 1,900 |
| 2024/04/03 | 1,166 | 1,166 | 1,165 | 1,165 | -10 | -0.9% | 200 |
| 2024/04/02 | 1,166 | 1,175 | 1,150 | 1,175 | +9 | +0.8% | 41,700 |
| 2024/04/01 | 1,172 | 1,197 | 1,163 | 1,166 | -6 | -0.5% | 1,000 |
| 2024/03/29 | 1,173 | 1,195 | 1,172 | 1,172 | +7 | +0.6% | 4,600 |
| 2024/03/28 | 1,150 | 1,165 | 1,150 | 1,165 | +6 | +0.5% | 2,600 |
| 2024/03/27 | 1,159 | 1,162 | 1,154 | 1,159 | +3 | +0.3% | 2,900 |
| 2024/03/26 | 1,151 | 1,159 | 1,146 | 1,156 | +5 | +0.4% | 4,500 |
| 2024/03/25 | 1,142 | 1,151 | 1,137 | 1,151 | +14 | +1.2% | 4,700 |
| 2024/03/22 | 1,133 | 1,137 | 1,131 | 1,137 | -5 | -0.4% | 3,200 |
| 2024/03/21 | 1,137 | 1,142 | 1,137 | 1,142 | +5 | +0.4% | 1,500 |
| 2024/03/19 | 1,137 | 1,137 | 1,137 | 1,137 | +17 | +1.5% | 700 |
| 2024/03/18 | 1,140 | 1,140 | 1,119 | 1,120 | -23 | -2% | 1,400 |
| 2024/03/15 | 1,115 | 1,143 | 1,115 | 1,143 | +28 | +2.5% | 300 |
| 2024/03/14 | 1,118 | 1,118 | 1,115 | 1,115 | -9 | -0.8% | 400 |
| 2024/03/13 | 1,125 | 1,125 | 1,124 | 1,124 | -3 | -0.3% | 500 |
| 2024/03/12 | 1,127 | 1,127 | 1,127 | 1,127 | +2 | +0.2% | 100 |
| 2024/03/11 | 1,131 | 1,131 | 1,125 | 1,125 | -7 | -0.6% | 1,200 |
| 2024/03/08 | 1,135 | 1,145 | 1,132 | 1,132 | +4 | +0.4% | 2,800 |
| 2024/03/07 | 1,140 | 1,140 | 1,128 | 1,128 | -6 | -0.5% | 1,800 |
| 2024/03/06 | 1,132 | 1,134 | 1,132 | 1,134 | +5 | +0.4% | 1,200 |
| 2024/03/05 | 1,134 | 1,140 | 1,124 | 1,129 | +7 | +0.6% | 900 |
| 2024/03/04 | 1,139 | 1,139 | 1,122 | 1,122 | -8 | -0.7% | 3,300 |
| 2024/03/01 | 1,116 | 1,130 | 1,116 | 1,130 | -5 | -0.4% | 700 |
| 2024/02/29 | 1,120 | 1,135 | 1,120 | 1,135 | +13 | +1.2% | 2,800 |
| 2024/02/28 | 1,096 | 1,122 | 1,096 | 1,122 | +16 | +1.4% | 1,800 |
| 2024/02/27 | 1,115 | 1,115 | 1,106 | 1,106 | -16 | -1.4% | 3,200 |
| 2024/02/26 | 1,126 | 1,126 | 1,122 | 1,122 | +12 | +1.1% | 300 |
| 2024/02/22 | 1,122 | 1,122 | 1,101 | 1,110 | -9 | -0.8% | 2,300 |
| 2024/02/21 | 1,097 | 1,119 | 1,097 | 1,119 | +18 | +1.6% | 2,400 |
| 2024/02/20 | 1,094 | 1,101 | 1,094 | 1,101 | +1 | +0.1% | 900 |
| 2024/02/19 | 1,105 | 1,106 | 1,094 | 1,100 | -5 | -0.5% | 500 |
| 2024/02/16 | 1,094 | 1,108 | 1,089 | 1,105 | +19 | +1.7% | 4,700 |
| 2024/02/15 | 1,102 | 1,117 | 1,081 | 1,086 | -34 | -3% | 3,000 |
| 2024/02/14 | 1,123 | 1,123 | 1,101 | 1,120 | +8 | +0.7% | 6,300 |
| 2024/02/13 | 1,128 | 1,147 | 1,097 | 1,112 | -136 | -10.9% | 26,800 |
| 2024/02/09 | 1,272 | 1,272 | 1,221 | 1,248 | -31 | -2.4% | 4,500 |
251～
300
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
