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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,218 | 1,218 | 1,190 | 1,200 | -20 | -1.6% | 4,300 |
| 2024/01/25 | 1,215 | 1,233 | 1,208 | 1,220 | +10 | +0.8% | 7,000 |
| 2024/01/24 | 1,200 | 1,210 | 1,187 | 1,210 | +10 | +0.8% | 1,900 |
| 2024/01/23 | 1,210 | 1,216 | 1,180 | 1,200 | ±0 | ±0% | 8,200 |
| 2024/01/22 | 1,165 | 1,210 | 1,165 | 1,200 | +34 | +2.9% | 9,200 |
| 2024/01/19 | 1,191 | 1,191 | 1,162 | 1,166 | +5 | +0.4% | 2,200 |
| 2024/01/18 | 1,186 | 1,186 | 1,147 | 1,161 | -26 | -2.2% | 5,300 |
| 2024/01/17 | 1,199 | 1,200 | 1,171 | 1,187 | -1 | -0.1% | 4,600 |
| 2024/01/16 | 1,180 | 1,201 | 1,170 | 1,188 | +24 | +2.1% | 23,300 |
| 2024/01/15 | 1,117 | 1,164 | 1,117 | 1,164 | +57 | +5.1% | 12,100 |
| 2024/01/12 | 1,140 | 1,140 | 1,100 | 1,107 | -34 | -3% | 4,600 |
| 2024/01/11 | 1,140 | 1,141 | 1,139 | 1,141 | +1 | +0.1% | 700 |
| 2024/01/10 | 1,132 | 1,157 | 1,132 | 1,140 | +5 | +0.4% | 700 |
| 2024/01/09 | 1,143 | 1,155 | 1,128 | 1,135 | -1 | -0.1% | 2,700 |
| 2024/01/05 | 1,110 | 1,154 | 1,084 | 1,136 | +18 | +1.6% | 20,600 |
| 2024/01/04 | 1,124 | 1,180 | 1,106 | 1,118 | +18 | +1.6% | 9,900 |
| 2023/12/29 | 1,100 | 1,100 | 1,100 | 1,100 | -20 | -1.8% | 900 |
| 2023/12/28 | 1,123 | 1,123 | 1,100 | 1,120 | -4 | -0.4% | 1,500 |
| 2023/12/27 | 1,092 | 1,124 | 1,092 | 1,124 | +24 | +2.2% | 1,800 |
| 2023/12/26 | 1,088 | 1,101 | 1,088 | 1,100 | +12 | +1.1% | 6,400 |
| 2023/12/25 | 1,111 | 1,111 | 1,085 | 1,088 | -20 | -1.8% | 2,800 |
| 2023/12/22 | 1,110 | 1,110 | 1,093 | 1,108 | -2 | -0.2% | 1,900 |
| 2023/12/21 | 1,099 | 1,111 | 1,099 | 1,110 | +10 | +0.9% | 3,700 |
| 2023/12/20 | 1,081 | 1,102 | 1,081 | 1,100 | ±0 | ±0% | 3,100 |
| 2023/12/19 | 1,080 | 1,100 | 1,080 | 1,100 | +12 | +1.1% | 2,100 |
| 2023/12/18 | 1,081 | 1,088 | 1,081 | 1,088 | +7 | +0.6% | 600 |
| 2023/12/15 | 1,088 | 1,088 | 1,081 | 1,081 | -8 | -0.7% | 200 |
| 2023/12/14 | 1,077 | 1,100 | 1,025 | 1,089 | +5 | +0.5% | 7,000 |
| 2023/12/13 | 1,080 | 1,094 | 1,080 | 1,084 | -16 | -1.5% | 700 |
| 2023/12/12 | 1,090 | 1,100 | 1,085 | 1,100 | +10 | +0.9% | 2,500 |
| 2023/12/11 | 1,110 | 1,110 | 1,090 | 1,090 | -8 | -0.7% | 600 |
| 2023/12/08 | 1,110 | 1,113 | 1,095 | 1,098 | -7 | -0.6% | 7,000 |
| 2023/12/07 | 1,090 | 1,111 | 1,090 | 1,105 | +15 | +1.4% | 3,600 |
| 2023/12/06 | 1,081 | 1,097 | 1,050 | 1,090 | +21 | +2% | 5,200 |
| 2023/12/05 | 1,058 | 1,078 | 1,058 | 1,069 | +11 | +1% | 800 |
| 2023/12/04 | 1,056 | 1,058 | 1,056 | 1,058 | +2 | +0.2% | 1,300 |
| 2023/12/01 | 1,053 | 1,072 | 1,053 | 1,056 | +9 | +0.9% | 700 |
| 2023/11/30 | 1,068 | 1,068 | 1,047 | 1,047 | -25 | -2.3% | 300 |
| 2023/11/29 | 1,049 | 1,078 | 1,049 | 1,072 | +25 | +2.4% | 2,700 |
| 2023/11/28 | 1,046 | 1,050 | 1,038 | 1,047 | +9 | +0.9% | 500 |
| 2023/11/27 | 1,047 | 1,047 | 1,034 | 1,038 | +1 | +0.1% | 600 |
| 2023/11/24 | 1,061 | 1,062 | 1,037 | 1,037 | -15 | -1.4% | 2,700 |
| 2023/11/22 | 1,042 | 1,052 | 1,040 | 1,052 | +10 | +1% | 800 |
| 2023/11/21 | 1,072 | 1,072 | 1,035 | 1,042 | -30 | -2.8% | 1,500 |
| 2023/11/20 | 1,100 | 1,100 | 1,061 | 1,072 | -28 | -2.5% | 2,500 |
| 2023/11/17 | 1,097 | 1,148 | 1,055 | 1,100 | -16 | -1.4% | 7,100 |
| 2023/11/16 | 1,023 | 1,155 | 1,018 | 1,116 | +101 | +10% | 43,800 |
| 2023/11/15 | 1,035 | 1,046 | 1,015 | 1,015 | -35 | -3.3% | 1,900 |
| 2023/11/14 | 1,040 | 1,067 | 1,030 | 1,050 | +12 | +1.2% | 6,600 |
| 2023/11/13 | 1,009 | 1,101 | 1,001 | 1,038 | -151 | -12.7% | 28,700 |
401～
450
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
該当銘柄がありません
チャート関連のコラム
