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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,579 | 1,581 | 1,572 | 1,580 | +3 | +0.2% | 21,800 |
| 2022/08/23 | 1,593 | 1,593 | 1,576 | 1,577 | -16 | -1% | 35,700 |
| 2022/08/22 | 1,598 | 1,598 | 1,584 | 1,593 | -13 | -0.8% | 35,400 |
| 2022/08/19 | 1,606 | 1,615 | 1,602 | 1,606 | +7 | +0.4% | 85,800 |
| 2022/08/18 | 1,590 | 1,604 | 1,585 | 1,599 | +1 | +0.1% | 35,100 |
| 2022/08/17 | 1,590 | 1,607 | 1,590 | 1,598 | +11 | +0.7% | 35,500 |
| 2022/08/16 | 1,591 | 1,591 | 1,577 | 1,587 | -1 | -0.1% | 44,100 |
| 2022/08/15 | 1,600 | 1,611 | 1,585 | 1,588 | -11 | -0.7% | 36,100 |
| 2022/08/12 | 1,585 | 1,617 | 1,585 | 1,599 | +16 | +1% | 49,300 |
| 2022/08/10 | 1,601 | 1,601 | 1,563 | 1,583 | -38 | -2.3% | 53,600 |
| 2022/08/09 | 1,641 | 1,641 | 1,614 | 1,621 | -10 | -0.6% | 31,900 |
| 2022/08/08 | 1,632 | 1,640 | 1,625 | 1,631 | -1 | -0.1% | 27,300 |
| 2022/08/05 | 1,615 | 1,635 | 1,614 | 1,632 | +17 | +1.1% | 46,500 |
| 2022/08/04 | 1,615 | 1,619 | 1,604 | 1,615 | +10 | +0.6% | 24,800 |
| 2022/08/03 | 1,617 | 1,619 | 1,603 | 1,605 | -11 | -0.7% | 24,400 |
| 2022/08/02 | 1,635 | 1,635 | 1,613 | 1,616 | -33 | -2% | 35,100 |
| 2022/08/01 | 1,643 | 1,655 | 1,637 | 1,649 | +10 | +0.6% | 45,500 |
| 2022/07/29 | 1,664 | 1,664 | 1,633 | 1,639 | -19 | -1.1% | 22,900 |
| 2022/07/28 | 1,655 | 1,663 | 1,638 | 1,658 | -9 | -0.5% | 47,900 |
| 2022/07/27 | 1,675 | 1,675 | 1,656 | 1,667 | -12 | -0.7% | 34,300 |
| 2022/07/26 | 1,657 | 1,679 | 1,652 | 1,679 | +25 | +1.5% | 54,900 |
| 2022/07/25 | 1,640 | 1,659 | 1,637 | 1,654 | +10 | +0.6% | 37,300 |
| 2022/07/22 | 1,635 | 1,645 | 1,626 | 1,644 | +7 | +0.4% | 47,400 |
| 2022/07/21 | 1,629 | 1,638 | 1,613 | 1,637 | +8 | +0.5% | 47,800 |
| 2022/07/20 | 1,632 | 1,640 | 1,622 | 1,629 | +8 | +0.5% | 39,700 |
| 2022/07/19 | 1,605 | 1,623 | 1,598 | 1,621 | +24 | +1.5% | 38,800 |
| 2022/07/15 | 1,610 | 1,610 | 1,587 | 1,597 | -2 | -0.1% | 25,200 |
| 2022/07/14 | 1,602 | 1,611 | 1,591 | 1,599 | -8 | -0.5% | 17,300 |
| 2022/07/13 | 1,604 | 1,612 | 1,600 | 1,607 | +11 | +0.7% | 22,500 |
| 2022/07/12 | 1,615 | 1,615 | 1,587 | 1,596 | -26 | -1.6% | 53,000 |
| 2022/07/11 | 1,619 | 1,632 | 1,603 | 1,622 | +29 | +1.8% | 56,900 |
| 2022/07/08 | 1,591 | 1,621 | 1,586 | 1,593 | +4 | +0.3% | 57,700 |
| 2022/07/07 | 1,594 | 1,605 | 1,583 | 1,589 | +3 | +0.2% | 41,100 |
| 2022/07/06 | 1,621 | 1,621 | 1,581 | 1,586 | -35 | -2.2% | 67,800 |
| 2022/07/05 | 1,610 | 1,623 | 1,607 | 1,621 | +21 | +1.3% | 69,800 |
| 2022/07/04 | 1,590 | 1,616 | 1,581 | 1,600 | +32 | +2% | 67,900 |
| 2022/07/01 | 1,557 | 1,584 | 1,550 | 1,568 | +26 | +1.7% | 61,900 |
| 2022/06/30 | 1,584 | 1,586 | 1,540 | 1,542 | -47 | -3% | 87,800 |
| 2022/06/29 | 1,575 | 1,592 | 1,558 | 1,589 | +1 | +0.1% | 68,100 |
| 2022/06/28 | 1,574 | 1,588 | 1,570 | 1,588 | +13 | +0.8% | 37,800 |
| 2022/06/27 | 1,579 | 1,583 | 1,564 | 1,575 | +14 | +0.9% | 44,100 |
| 2022/06/24 | 1,558 | 1,565 | 1,553 | 1,561 | +9 | +0.6% | 39,900 |
| 2022/06/23 | 1,538 | 1,560 | 1,538 | 1,552 | +10 | +0.6% | 17,600 |
| 2022/06/22 | 1,551 | 1,551 | 1,537 | 1,542 | -6 | -0.4% | 35,600 |
| 2022/06/21 | 1,549 | 1,567 | 1,545 | 1,548 | +12 | +0.8% | 33,500 |
| 2022/06/20 | 1,555 | 1,560 | 1,527 | 1,536 | -16 | -1% | 43,700 |
| 2022/06/17 | 1,558 | 1,582 | 1,545 | 1,552 | -24 | -1.5% | 70,900 |
| 2022/06/16 | 1,568 | 1,577 | 1,561 | 1,576 | +20 | +1.3% | 25,400 |
| 2022/06/15 | 1,576 | 1,590 | 1,556 | 1,556 | -30 | -1.9% | 29,500 |
| 2022/06/14 | 1,592 | 1,592 | 1,577 | 1,586 | -6 | -0.4% | 22,200 |
751～
800
件表示中 / 3784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 | 268,100円 | +12.1% | +18.8% | 2.61% | 15.31倍 | 1.19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 |
| 日本国土 | 51,900円 | +6.2% | +49.1% | 4.24% | 20.67倍 | 0.62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 |
| 松井建 | 145,400円 | -2.3% | +11.9% | 3.65% | 13.92倍 | 0.83倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 飛島ＨＤ | 220,900円 | +1.3% | +1.2% | 4.53% | 10.85倍 | 0.84倍 |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| トヨコー | 290,100円 | +48.2% | +113.7% | 0.00% | 82.09倍 | 19.41倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
市場注目の銘柄
チャート関連のコラム
