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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,292 | 2,306 | 2,273 | 2,284 | -9 | -0.4% | 68,900 |
| 2024/05/01 | 2,321 | 2,321 | 2,280 | 2,293 | -49 | -2.1% | 108,400 |
| 2024/04/30 | 2,299 | 2,342 | 2,277 | 2,342 | +93 | +4.1% | 187,300 |
| 2024/04/26 | 2,173 | 2,253 | 2,173 | 2,249 | +62 | +2.8% | 146,800 |
| 2024/04/25 | 2,184 | 2,202 | 2,169 | 2,187 | +15 | +0.7% | 134,900 |
| 2024/04/24 | 2,147 | 2,190 | 2,146 | 2,172 | +21 | +1% | 111,000 |
| 2024/04/23 | 2,146 | 2,164 | 2,138 | 2,151 | +5 | +0.2% | 83,700 |
| 2024/04/22 | 2,150 | 2,166 | 2,128 | 2,146 | +41 | +1.9% | 79,600 |
| 2024/04/19 | 2,149 | 2,154 | 2,090 | 2,105 | -50 | -2.3% | 125,800 |
| 2024/04/18 | 2,102 | 2,157 | 2,098 | 2,155 | +75 | +3.6% | 169,000 |
| 2024/04/17 | 2,078 | 2,088 | 2,052 | 2,080 | +22 | +1.1% | 136,000 |
| 2024/04/16 | 2,099 | 2,109 | 2,056 | 2,058 | -49 | -2.3% | 129,500 |
| 2024/04/15 | 2,056 | 2,115 | 2,050 | 2,107 | +30 | +1.4% | 126,900 |
| 2024/04/12 | 2,063 | 2,082 | 2,046 | 2,077 | +14 | +0.7% | 97,100 |
| 2024/04/11 | 2,007 | 2,064 | 2,000 | 2,063 | +23 | +1.1% | 79,300 |
| 2024/04/10 | 1,998 | 2,055 | 1,998 | 2,040 | +52 | +2.6% | 131,700 |
| 2024/04/09 | 1,969 | 1,990 | 1,966 | 1,988 | +14 | +0.7% | 65,600 |
| 2024/04/08 | 1,956 | 1,974 | 1,943 | 1,974 | +24 | +1.2% | 63,800 |
| 2024/04/05 | 1,940 | 1,953 | 1,931 | 1,950 | -17 | -0.9% | 90,000 |
| 2024/04/04 | 2,001 | 2,001 | 1,967 | 1,967 | -34 | -1.7% | 99,600 |
| 2024/04/03 | 2,025 | 2,068 | 2,001 | 2,001 | -42 | -2.1% | 207,800 |
| 2024/04/02 | 2,042 | 2,055 | 2,027 | 2,043 | +4 | +0.2% | 110,800 |
| 2024/04/01 | 2,062 | 2,063 | 2,029 | 2,039 | -21 | -1% | 128,000 |
| 2024/03/29 | 2,047 | 2,072 | 2,044 | 2,060 | +16 | +0.8% | 69,800 |
| 2024/03/28 | 2,070 | 2,077 | 2,040 | 2,044 | -59 | -2.8% | 91,600 |
| 2024/03/27 | 2,098 | 2,120 | 2,095 | 2,103 | +19 | +0.9% | 103,600 |
| 2024/03/26 | 2,055 | 2,085 | 2,045 | 2,084 | +22 | +1.1% | 75,900 |
| 2024/03/25 | 2,060 | 2,079 | 2,043 | 2,062 | -15 | -0.7% | 105,700 |
| 2024/03/22 | 2,100 | 2,103 | 2,055 | 2,077 | -21 | -1% | 176,900 |
| 2024/03/21 | 2,111 | 2,136 | 2,092 | 2,098 | -13 | -0.6% | 191,000 |
| 2024/03/19 | 2,150 | 2,160 | 2,081 | 2,111 | -40 | -1.9% | 215,400 |
| 2024/03/18 | 2,143 | 2,158 | 2,137 | 2,151 | +8 | +0.4% | 45,000 |
| 2024/03/15 | 2,126 | 2,155 | 2,122 | 2,143 | +16 | +0.8% | 51,200 |
| 2024/03/14 | 2,141 | 2,141 | 2,110 | 2,127 | -1 | ±0% | 52,100 |
| 2024/03/13 | 2,190 | 2,197 | 2,124 | 2,128 | -60 | -2.7% | 70,000 |
| 2024/03/12 | 2,148 | 2,191 | 2,143 | 2,188 | +19 | +0.9% | 62,700 |
| 2024/03/11 | 2,225 | 2,225 | 2,159 | 2,169 | -73 | -3.3% | 89,700 |
| 2024/03/08 | 2,201 | 2,247 | 2,193 | 2,242 | +31 | +1.4% | 78,800 |
| 2024/03/07 | 2,255 | 2,255 | 2,202 | 2,211 | -52 | -2.3% | 91,500 |
| 2024/03/06 | 2,239 | 2,264 | 2,224 | 2,263 | +31 | +1.4% | 112,100 |
| 2024/03/05 | 2,195 | 2,232 | 2,169 | 2,232 | +26 | +1.2% | 81,800 |
| 2024/03/04 | 2,195 | 2,234 | 2,175 | 2,206 | +15 | +0.7% | 104,000 |
| 2024/03/01 | 2,174 | 2,197 | 2,157 | 2,191 | +51 | +2.4% | 76,300 |
| 2024/02/29 | 2,145 | 2,169 | 2,140 | 2,140 | -20 | -0.9% | 32,800 |
| 2024/02/28 | 2,141 | 2,170 | 2,140 | 2,160 | +15 | +0.7% | 51,300 |
| 2024/02/27 | 2,171 | 2,180 | 2,144 | 2,145 | -17 | -0.8% | 60,300 |
| 2024/02/26 | 2,189 | 2,200 | 2,161 | 2,162 | -27 | -1.2% | 67,500 |
| 2024/02/22 | 2,189 | 2,207 | 2,181 | 2,189 | ±0 | ±0% | 35,300 |
| 2024/02/21 | 2,201 | 2,209 | 2,181 | 2,189 | -22 | -1% | 41,400 |
| 2024/02/20 | 2,234 | 2,250 | 2,210 | 2,211 | -17 | -0.8% | 50,100 |
1～
50
件表示中 / 3448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 | 228,400円 | -3.8% | -29.1% | 2.63% | 21.07倍 | 1.09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 |
| テクノ菱和 | 179,800円 | +19.6% | +64.5% | 2.67% | 9.46倍 | 0.84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 |
| 大本組 | 258,000円 | -13.2% | +94.3% | 2.52% | 36.88倍 | 0.56倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 第一建設 | 178,800円 | +5.6% | -4.7% | 2.80% | 13.38倍 | 0.52倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 洋エンジ | 93,000円 | +29.6% | +28.6% | 1.29% | 6.90倍 | 0.65倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
市場注目の銘柄
チャート関連のコラム
