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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/02/08 | 1,272 | 1,280 | 1,258 | 1,279 | +7 | +0.6% | 3,900 |
| 2024/02/07 | 1,248 | 1,274 | 1,240 | 1,272 | +36 | +2.9% | 6,500 |
| 2024/02/06 | 1,230 | 1,243 | 1,230 | 1,236 | +11 | +0.9% | 3,200 |
| 2024/02/05 | 1,220 | 1,225 | 1,210 | 1,225 | +10 | +0.8% | 5,700 |
| 2024/02/02 | 1,220 | 1,220 | 1,215 | 1,215 | ±0 | ±0% | 2,300 |
| 2024/02/01 | 1,230 | 1,230 | 1,215 | 1,215 | +5 | +0.4% | 600 |
| 2024/01/31 | 1,210 | 1,225 | 1,210 | 1,210 | -10 | -0.8% | 2,600 |
| 2024/01/30 | 1,224 | 1,241 | 1,220 | 1,220 | +2 | +0.2% | 15,200 |
| 2024/01/29 | 1,207 | 1,221 | 1,201 | 1,218 | +18 | +1.5% | 3,700 |
351～
400
件表示中 / 3783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 | 139,700円 | -0.9% | -18.4% | 3.72% | 14.32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 |
| 森 組 | 32,900円 | -2.2% | -2.5% | 4.26% | 15.85倍 | 0.72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 | 239,000円 | +20.5% | +27.5% | 0.59% | 25.87倍 | 1.86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 | 108,400円 | +10.1% | +18.2% | 3.69% | 17.96倍 | 1.89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 |
| ＪＥＳＣＯ ＨＤ | 136,400円 | +21.6% | +44.3% | 2.93% | 8.60倍 | 1.39倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
市場注目の銘柄
チャート関連のコラム
