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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,588 | 1,602 | 1,585 | 1,592 | -18 | -1.1% | 35,800 |
| 2022/06/10 | 1,625 | 1,627 | 1,606 | 1,610 | -21 | -1.3% | 45,600 |
| 2022/06/09 | 1,634 | 1,642 | 1,625 | 1,631 | -9 | -0.5% | 35,500 |
| 2022/06/08 | 1,621 | 1,643 | 1,610 | 1,640 | +4 | +0.2% | 38,400 |
| 2022/06/07 | 1,621 | 1,642 | 1,621 | 1,636 | +14 | +0.9% | 29,800 |
| 2022/06/06 | 1,615 | 1,629 | 1,615 | 1,622 | -4 | -0.2% | 16,400 |
| 2022/06/03 | 1,644 | 1,644 | 1,615 | 1,626 | -4 | -0.2% | 43,300 |
| 2022/06/02 | 1,607 | 1,638 | 1,600 | 1,630 | +23 | +1.4% | 61,200 |
| 2022/06/01 | 1,578 | 1,609 | 1,575 | 1,607 | +29 | +1.8% | 76,400 |
| 2022/05/31 | 1,591 | 1,591 | 1,573 | 1,578 | -15 | -0.9% | 35,200 |
| 2022/05/30 | 1,572 | 1,599 | 1,564 | 1,593 | +21 | +1.3% | 66,400 |
| 2022/05/27 | 1,570 | 1,583 | 1,561 | 1,572 | +2 | +0.1% | 17,300 |
| 2022/05/26 | 1,565 | 1,584 | 1,562 | 1,570 | +10 | +0.6% | 16,600 |
| 2022/05/25 | 1,582 | 1,587 | 1,560 | 1,560 | -17 | -1.1% | 25,400 |
| 2022/05/24 | 1,596 | 1,603 | 1,577 | 1,577 | -14 | -0.9% | 28,100 |
| 2022/05/23 | 1,597 | 1,605 | 1,581 | 1,591 | -6 | -0.4% | 48,200 |
| 2022/05/20 | 1,591 | 1,599 | 1,581 | 1,597 | +6 | +0.4% | 38,500 |
| 2022/05/19 | 1,568 | 1,593 | 1,563 | 1,591 | +2 | +0.1% | 52,900 |
| 2022/05/18 | 1,591 | 1,604 | 1,576 | 1,589 | +9 | +0.6% | 55,800 |
| 2022/05/17 | 1,590 | 1,590 | 1,573 | 1,580 | +2 | +0.1% | 47,900 |
| 2022/05/16 | 1,580 | 1,595 | 1,559 | 1,578 | +18 | +1.2% | 85,400 |
| 2022/05/13 | 1,534 | 1,562 | 1,534 | 1,560 | +38 | +2.5% | 47,200 |
| 2022/05/12 | 1,518 | 1,533 | 1,513 | 1,522 | -6 | -0.4% | 34,700 |
| 2022/05/11 | 1,541 | 1,550 | 1,521 | 1,528 | -21 | -1.4% | 33,000 |
| 2022/05/10 | 1,532 | 1,553 | 1,530 | 1,549 | -2 | -0.1% | 18,600 |
| 2022/05/09 | 1,551 | 1,568 | 1,551 | 1,551 | -18 | -1.1% | 27,400 |
| 2022/05/06 | 1,533 | 1,572 | 1,533 | 1,569 | +29 | +1.9% | 33,400 |
| 2022/05/02 | 1,553 | 1,557 | 1,536 | 1,540 | -13 | -0.8% | 36,900 |
| 2022/04/28 | 1,520 | 1,559 | 1,520 | 1,553 | +33 | +2.2% | 52,300 |
| 2022/04/27 | 1,502 | 1,525 | 1,499 | 1,520 | +8 | +0.5% | 63,300 |
| 2022/04/26 | 1,523 | 1,527 | 1,512 | 1,512 | -5 | -0.3% | 29,400 |
| 2022/04/25 | 1,526 | 1,534 | 1,508 | 1,517 | -21 | -1.4% | 43,900 |
| 2022/04/22 | 1,542 | 1,547 | 1,534 | 1,538 | -21 | -1.3% | 26,600 |
| 2022/04/21 | 1,544 | 1,564 | 1,540 | 1,559 | +23 | +1.5% | 40,700 |
| 2022/04/20 | 1,530 | 1,542 | 1,526 | 1,536 | +13 | +0.9% | 33,100 |
| 2022/04/19 | 1,525 | 1,530 | 1,521 | 1,523 | -2 | -0.1% | 26,200 |
| 2022/04/18 | 1,533 | 1,533 | 1,516 | 1,525 | -14 | -0.9% | 28,600 |
| 2022/04/15 | 1,545 | 1,554 | 1,539 | 1,539 | -6 | -0.4% | 27,400 |
| 2022/04/14 | 1,536 | 1,549 | 1,536 | 1,545 | +4 | +0.3% | 27,700 |
| 2022/04/13 | 1,527 | 1,542 | 1,523 | 1,541 | +10 | +0.7% | 49,500 |
| 2022/04/12 | 1,526 | 1,544 | 1,526 | 1,531 | -10 | -0.6% | 31,000 |
| 2022/04/11 | 1,562 | 1,562 | 1,534 | 1,541 | -16 | -1% | 34,800 |
| 2022/04/08 | 1,565 | 1,565 | 1,544 | 1,557 | +5 | +0.3% | 59,600 |
| 2022/04/07 | 1,530 | 1,552 | 1,525 | 1,552 | +9 | +0.6% | 44,600 |
| 2022/04/06 | 1,573 | 1,573 | 1,543 | 1,543 | -30 | -1.9% | 34,600 |
| 2022/04/05 | 1,584 | 1,585 | 1,567 | 1,573 | +1 | +0.1% | 58,700 |
| 2022/04/04 | 1,545 | 1,575 | 1,544 | 1,572 | +38 | +2.5% | 63,600 |
| 2022/04/01 | 1,520 | 1,539 | 1,511 | 1,534 | +12 | +0.8% | 58,400 |
| 2022/03/31 | 1,522 | 1,545 | 1,516 | 1,522 | -12 | -0.8% | 47,500 |
| 2022/03/30 | 1,519 | 1,539 | 1,511 | 1,534 | -55 | -3.5% | 61,300 |
801～
850
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
