不動テトラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,834 | 1,849 | 1,827 | 1,844 | -8 | -0.4% | 33,000 |
| 2023/08/04 | 1,855 | 1,859 | 1,846 | 1,852 | -8 | -0.4% | 32,500 |
| 2023/08/03 | 1,877 | 1,877 | 1,852 | 1,860 | -19 | -1% | 54,300 |
| 2023/08/02 | 1,878 | 1,894 | 1,861 | 1,879 | -3 | -0.2% | 39,800 |
| 2023/08/01 | 1,890 | 1,890 | 1,878 | 1,882 | -8 | -0.4% | 18,000 |
| 2023/07/31 | 1,892 | 1,903 | 1,882 | 1,890 | +13 | +0.7% | 41,700 |
| 2023/07/28 | 1,875 | 1,880 | 1,859 | 1,877 | -9 | -0.5% | 51,100 |
| 2023/07/27 | 1,879 | 1,886 | 1,871 | 1,886 | +2 | +0.1% | 30,800 |
| 2023/07/26 | 1,888 | 1,888 | 1,870 | 1,884 | +10 | +0.5% | 22,700 |
| 2023/07/25 | 1,863 | 1,887 | 1,863 | 1,874 | +3 | +0.2% | 27,000 |
| 2023/07/24 | 1,860 | 1,873 | 1,858 | 1,871 | +16 | +0.9% | 26,800 |
| 2023/07/21 | 1,850 | 1,862 | 1,850 | 1,855 | +5 | +0.3% | 14,100 |
| 2023/07/20 | 1,869 | 1,873 | 1,846 | 1,850 | -14 | -0.8% | 46,300 |
| 2023/07/19 | 1,854 | 1,864 | 1,852 | 1,864 | +21 | +1.1% | 27,900 |
| 2023/07/18 | 1,828 | 1,850 | 1,820 | 1,843 | +25 | +1.4% | 29,700 |
| 2023/07/14 | 1,834 | 1,840 | 1,807 | 1,818 | -16 | -0.9% | 42,800 |
| 2023/07/13 | 1,820 | 1,839 | 1,814 | 1,834 | +8 | +0.4% | 31,000 |
| 2023/07/12 | 1,851 | 1,851 | 1,826 | 1,826 | -14 | -0.8% | 39,000 |
| 2023/07/11 | 1,847 | 1,865 | 1,840 | 1,840 | -2 | -0.1% | 44,200 |
| 2023/07/10 | 1,842 | 1,871 | 1,842 | 1,842 | -10 | -0.5% | 42,900 |
| 2023/07/07 | 1,861 | 1,867 | 1,841 | 1,852 | -15 | -0.8% | 52,600 |
| 2023/07/06 | 1,873 | 1,880 | 1,854 | 1,867 | -6 | -0.3% | 40,600 |
| 2023/07/05 | 1,861 | 1,879 | 1,854 | 1,873 | +10 | +0.5% | 44,500 |
| 2023/07/04 | 1,880 | 1,885 | 1,859 | 1,863 | -17 | -0.9% | 65,100 |
| 2023/07/03 | 1,839 | 1,888 | 1,831 | 1,880 | +49 | +2.7% | 81,000 |
| 2023/06/30 | 1,823 | 1,836 | 1,814 | 1,831 | +8 | +0.4% | 41,200 |
| 2023/06/29 | 1,837 | 1,847 | 1,820 | 1,823 | -16 | -0.9% | 32,400 |
| 2023/06/28 | 1,835 | 1,839 | 1,824 | 1,839 | +20 | +1.1% | 38,500 |
| 2023/06/27 | 1,812 | 1,823 | 1,803 | 1,819 | +11 | +0.6% | 28,900 |
| 2023/06/26 | 1,816 | 1,832 | 1,798 | 1,808 | -8 | -0.4% | 41,300 |
| 2023/06/23 | 1,840 | 1,848 | 1,803 | 1,816 | -33 | -1.8% | 86,300 |
| 2023/06/22 | 1,840 | 1,859 | 1,839 | 1,849 | +29 | +1.6% | 106,800 |
| 2023/06/21 | 1,821 | 1,824 | 1,814 | 1,820 | -4 | -0.2% | 43,500 |
| 2023/06/20 | 1,835 | 1,835 | 1,811 | 1,824 | -11 | -0.6% | 46,000 |
| 2023/06/19 | 1,803 | 1,835 | 1,799 | 1,835 | +40 | +2.2% | 52,000 |
| 2023/06/16 | 1,816 | 1,816 | 1,791 | 1,795 | -12 | -0.7% | 106,600 |
| 2023/06/15 | 1,799 | 1,818 | 1,797 | 1,807 | +14 | +0.8% | 49,700 |
| 2023/06/14 | 1,810 | 1,810 | 1,778 | 1,793 | -12 | -0.7% | 66,900 |
| 2023/06/13 | 1,817 | 1,822 | 1,799 | 1,805 | -8 | -0.4% | 52,800 |
| 2023/06/12 | 1,830 | 1,831 | 1,796 | 1,813 | -16 | -0.9% | 58,400 |
| 2023/06/09 | 1,825 | 1,833 | 1,808 | 1,829 | +13 | +0.7% | 69,600 |
| 2023/06/08 | 1,785 | 1,842 | 1,785 | 1,816 | +31 | +1.7% | 116,800 |
| 2023/06/07 | 1,780 | 1,805 | 1,779 | 1,785 | +17 | +1% | 72,200 |
| 2023/06/06 | 1,767 | 1,776 | 1,760 | 1,768 | -4 | -0.2% | 23,600 |
| 2023/06/05 | 1,789 | 1,800 | 1,771 | 1,772 | ±0 | ±0% | 45,700 |
| 2023/06/02 | 1,757 | 1,772 | 1,750 | 1,772 | +15 | +0.9% | 61,000 |
| 2023/06/01 | 1,766 | 1,776 | 1,755 | 1,757 | -9 | -0.5% | 38,700 |
| 2023/05/31 | 1,789 | 1,790 | 1,761 | 1,766 | -34 | -1.9% | 69,500 |
| 2023/05/30 | 1,824 | 1,827 | 1,800 | 1,800 | -24 | -1.3% | 38,100 |
| 2023/05/29 | 1,818 | 1,831 | 1,815 | 1,824 | +31 | +1.7% | 68,600 |
201～
250
件表示中 / 3468件
類似銘柄と比較する
現在ご覧いただいている「不動テトラ」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 |
|---|---|---|---|---|---|---|---|---|
| 不動テトラ | 254,300円 | +5.2% | +5.2% | 2.36% | 18.43倍 | 1.18倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 若築建 | 341,000円 | +4.1% | -20.8% | 3.70% | 10.61倍 | 0.95倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 日本国土 | 46,800円 | -12.5% | - | 4.70% | - | 0.54倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| テクノ菱和 | 180,100円 | +1.1% | -15.8% | 2.89% | 10.24倍 | 0.77倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 鉄建建設 | 261,600円 | -4.7% | -25.4% | 3.82% | 14.16倍 | 0.53倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
市場注目の銘柄
チャート関連のコラム
