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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 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 |
| 2022/03/29 | 1,590 | 1,599 | 1,560 | 1,589 | +3 | +0.2% | 120,400 |
| 2022/03/28 | 1,575 | 1,590 | 1,565 | 1,586 | +21 | +1.3% | 82,900 |
| 2022/03/25 | 1,564 | 1,574 | 1,551 | 1,565 | +4 | +0.3% | 88,100 |
| 2022/03/24 | 1,556 | 1,563 | 1,543 | 1,561 | -10 | -0.6% | 86,900 |
| 2022/03/23 | 1,548 | 1,573 | 1,540 | 1,571 | +26 | +1.7% | 108,400 |
| 2022/03/22 | 1,546 | 1,563 | 1,537 | 1,545 | -1 | -0.1% | 78,600 |
| 2022/03/18 | 1,530 | 1,546 | 1,516 | 1,546 | +15 | +1% | 100,700 |
| 2022/03/17 | 1,543 | 1,557 | 1,516 | 1,531 | +28 | +1.9% | 240,500 |
| 2022/03/16 | 1,508 | 1,509 | 1,485 | 1,503 | +1 | +0.1% | 62,700 |
| 2022/03/15 | 1,482 | 1,506 | 1,479 | 1,502 | +19 | +1.3% | 23,800 |
| 2022/03/14 | 1,496 | 1,498 | 1,481 | 1,483 | -3 | -0.2% | 19,500 |
| 2022/03/11 | 1,490 | 1,495 | 1,476 | 1,486 | -11 | -0.7% | 28,600 |
| 2022/03/10 | 1,483 | 1,498 | 1,482 | 1,497 | +47 | +3.2% | 62,500 |
| 2022/03/09 | 1,461 | 1,474 | 1,446 | 1,450 | -1 | -0.1% | 23,500 |
| 2022/03/08 | 1,461 | 1,483 | 1,444 | 1,451 | -27 | -1.8% | 65,800 |
| 2022/03/07 | 1,500 | 1,504 | 1,468 | 1,478 | -28 | -1.9% | 92,600 |
| 2022/03/04 | 1,524 | 1,532 | 1,504 | 1,506 | -18 | -1.2% | 54,600 |
| 2022/03/03 | 1,544 | 1,549 | 1,524 | 1,524 | ±0 | ±0% | 35,100 |
| 2022/03/02 | 1,545 | 1,545 | 1,523 | 1,524 | -22 | -1.4% | 48,300 |
| 2022/03/01 | 1,565 | 1,572 | 1,546 | 1,546 | -6 | -0.4% | 66,700 |
| 2022/02/28 | 1,539 | 1,556 | 1,539 | 1,552 | +13 | +0.8% | 41,400 |
| 2022/02/25 | 1,532 | 1,542 | 1,520 | 1,539 | +2 | +0.1% | 33,200 |
| 2022/02/24 | 1,530 | 1,544 | 1,521 | 1,537 | -6 | -0.4% | 33,000 |
| 2022/02/22 | 1,541 | 1,544 | 1,530 | 1,543 | -7 | -0.5% | 30,400 |
| 2022/02/21 | 1,559 | 1,559 | 1,543 | 1,550 | -9 | -0.6% | 27,900 |
| 2022/02/18 | 1,550 | 1,566 | 1,550 | 1,559 | -16 | -1% | 40,100 |
| 2022/02/17 | 1,582 | 1,594 | 1,570 | 1,575 | -5 | -0.3% | 32,600 |
| 2022/02/16 | 1,555 | 1,580 | 1,555 | 1,580 | +40 | +2.6% | 34,900 |
| 2022/02/15 | 1,569 | 1,573 | 1,536 | 1,540 | -3 | -0.2% | 49,300 |
| 2022/02/14 | 1,544 | 1,566 | 1,531 | 1,543 | -41 | -2.6% | 61,400 |
| 2022/02/10 | 1,578 | 1,589 | 1,563 | 1,584 | +14 | +0.9% | 48,100 |
| 2022/02/09 | 1,554 | 1,579 | 1,554 | 1,570 | +16 | +1% | 28,200 |
| 2022/02/08 | 1,559 | 1,568 | 1,554 | 1,554 | -5 | -0.3% | 22,500 |
| 2022/02/07 | 1,549 | 1,571 | 1,542 | 1,559 | +4 | +0.3% | 45,100 |
| 2022/02/04 | 1,538 | 1,559 | 1,536 | 1,555 | +11 | +0.7% | 29,700 |
| 2022/02/03 | 1,548 | 1,563 | 1,542 | 1,544 | -13 | -0.8% | 48,600 |
| 2022/02/02 | 1,508 | 1,560 | 1,508 | 1,557 | +49 | +3.2% | 87,000 |
| 2022/02/01 | 1,567 | 1,585 | 1,505 | 1,508 | -99 | -6.2% | 222,300 |
| 2022/01/31 | 1,598 | 1,612 | 1,592 | 1,607 | +2 | +0.1% | 21,600 |
801～
850
件表示中 / 3745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 | 222,400円 | +12.1% | +18.8% | 3.15% | 12.69倍 | 0.98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 | 45,900円 | +6.2% | +49.1% | 4.79% | 18.28倍 | 0.55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 |
| 洋エンジ | 105,100円 | -28.1% | +0.6% | 2.38% | 12.32倍 | 0.89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 |
| 松井建 | 119,800円 | -2.3% | +11.9% | 4.42% | 11.47倍 | 0.68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 |
| 北電事 | 120,200円 | +9.7% | -8.9% | 3.66% | 11.60倍 | 0.77倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
市場注目の銘柄
チャート関連のコラム
