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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 2022/01/28 | 1,595 | 1,609 | 1,584 | 1,605 | +30 | +1.9% | 38,600 |
| 2022/01/27 | 1,599 | 1,605 | 1,566 | 1,575 | -18 | -1.1% | 52,500 |
| 2022/01/26 | 1,600 | 1,617 | 1,590 | 1,593 | -14 | -0.9% | 39,500 |
| 2022/01/25 | 1,607 | 1,610 | 1,581 | 1,607 | -7 | -0.4% | 52,100 |
| 2022/01/24 | 1,590 | 1,614 | 1,590 | 1,614 | +7 | +0.4% | 48,400 |
| 2022/01/21 | 1,600 | 1,607 | 1,581 | 1,607 | ±0 | ±0% | 65,400 |
| 2022/01/20 | 1,601 | 1,617 | 1,593 | 1,607 | -3 | -0.2% | 60,400 |
| 2022/01/19 | 1,624 | 1,629 | 1,602 | 1,610 | -26 | -1.6% | 83,300 |
| 2022/01/18 | 1,671 | 1,672 | 1,635 | 1,636 | -35 | -2.1% | 41,300 |
| 2022/01/17 | 1,664 | 1,690 | 1,659 | 1,671 | +24 | +1.5% | 81,900 |
| 2022/01/14 | 1,660 | 1,661 | 1,637 | 1,647 | -21 | -1.3% | 43,600 |
851～
900
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
