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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,984 | 2,006 | 1,977 | 2,002 | -18 | -0.9% | 91,100 |
| 2024/12/18 | 2,020 | 2,033 | 2,006 | 2,020 | +6 | +0.3% | 83,400 |
| 2024/12/17 | 2,070 | 2,085 | 2,014 | 2,014 | -43 | -2.1% | 92,800 |
| 2024/12/16 | 2,026 | 2,058 | 2,018 | 2,057 | +31 | +1.5% | 59,500 |
| 2024/12/13 | 2,008 | 2,031 | 1,996 | 2,026 | +16 | +0.8% | 105,400 |
| 2024/12/12 | 2,013 | 2,031 | 2,009 | 2,010 | -1 | ±0% | 52,600 |
| 2024/12/11 | 2,026 | 2,031 | 2,006 | 2,011 | -23 | -1.1% | 45,100 |
| 2024/12/10 | 2,049 | 2,049 | 2,028 | 2,034 | -22 | -1.1% | 26,700 |
| 2024/12/09 | 2,038 | 2,060 | 2,027 | 2,056 | +39 | +1.9% | 35,200 |
| 2024/12/06 | 2,038 | 2,045 | 2,004 | 2,017 | -31 | -1.5% | 49,700 |
| 2024/12/05 | 2,057 | 2,059 | 2,041 | 2,048 | +6 | +0.3% | 24,600 |
| 2024/12/04 | 2,049 | 2,062 | 2,032 | 2,042 | -3 | -0.1% | 33,000 |
| 2024/12/03 | 2,043 | 2,062 | 2,043 | 2,045 | +3 | +0.1% | 25,900 |
| 2024/12/02 | 2,029 | 2,053 | 2,028 | 2,042 | +14 | +0.7% | 20,400 |
| 2024/11/29 | 2,031 | 2,039 | 2,022 | 2,028 | -11 | -0.5% | 23,600 |
| 2024/11/28 | 2,029 | 2,044 | 2,011 | 2,039 | +10 | +0.5% | 22,900 |
| 2024/11/27 | 2,051 | 2,052 | 2,006 | 2,029 | -25 | -1.2% | 46,100 |
| 2024/11/26 | 2,061 | 2,069 | 2,031 | 2,054 | -1 | ±0% | 33,600 |
| 2024/11/25 | 2,086 | 2,102 | 2,055 | 2,055 | -41 | -2% | 51,800 |
| 2024/11/22 | 2,080 | 2,102 | 2,074 | 2,096 | +7 | +0.3% | 19,300 |
| 2024/11/21 | 2,123 | 2,135 | 2,082 | 2,089 | -16 | -0.8% | 36,800 |
| 2024/11/20 | 2,110 | 2,126 | 2,087 | 2,105 | +18 | +0.9% | 45,400 |
| 2024/11/19 | 2,068 | 2,110 | 2,068 | 2,087 | +21 | +1% | 47,200 |
| 2024/11/18 | 2,069 | 2,098 | 2,062 | 2,066 | +5 | +0.2% | 34,900 |
| 2024/11/15 | 2,048 | 2,079 | 2,039 | 2,061 | +15 | +0.7% | 41,700 |
| 2024/11/14 | 2,043 | 2,105 | 2,043 | 2,046 | +3 | +0.1% | 85,100 |
| 2024/11/13 | 2,071 | 2,071 | 2,013 | 2,043 | -28 | -1.4% | 113,900 |
| 2024/11/12 | 2,062 | 2,107 | 2,059 | 2,071 | +9 | +0.4% | 54,100 |
| 2024/11/11 | 2,223 | 2,230 | 2,061 | 2,062 | +37 | +1.8% | 112,900 |
| 2024/11/08 | 2,095 | 2,098 | 1,997 | 2,025 | -67 | -3.2% | 152,700 |
| 2024/11/07 | 2,061 | 2,104 | 2,041 | 2,092 | +30 | +1.5% | 97,200 |
| 2024/11/06 | 2,082 | 2,082 | 2,051 | 2,062 | -19 | -0.9% | 40,900 |
| 2024/11/05 | 2,060 | 2,089 | 2,046 | 2,081 | +20 | +1% | 45,100 |
| 2024/11/01 | 2,107 | 2,113 | 2,061 | 2,061 | -66 | -3.1% | 45,100 |
| 2024/10/31 | 2,109 | 2,130 | 2,091 | 2,127 | +28 | +1.3% | 40,400 |
| 2024/10/30 | 2,095 | 2,128 | 2,080 | 2,099 | +4 | +0.2% | 174,000 |
| 2024/10/29 | 2,071 | 2,105 | 2,060 | 2,095 | +13 | +0.6% | 39,700 |
| 2024/10/28 | 2,052 | 2,088 | 2,034 | 2,082 | +28 | +1.4% | 79,000 |
| 2024/10/25 | 2,081 | 2,095 | 2,036 | 2,054 | -45 | -2.1% | 84,600 |
| 2024/10/24 | 2,094 | 2,120 | 2,084 | 2,099 | +7 | +0.3% | 54,200 |
| 2024/10/23 | 2,103 | 2,109 | 2,070 | 2,092 | -26 | -1.2% | 84,800 |
| 2024/10/22 | 2,151 | 2,155 | 2,106 | 2,118 | -37 | -1.7% | 47,800 |
| 2024/10/21 | 2,172 | 2,179 | 2,154 | 2,155 | -31 | -1.4% | 42,500 |
| 2024/10/18 | 2,168 | 2,189 | 2,165 | 2,186 | +25 | +1.2% | 38,600 |
| 2024/10/17 | 2,213 | 2,213 | 2,156 | 2,161 | -47 | -2.1% | 68,800 |
| 2024/10/16 | 2,208 | 2,238 | 2,202 | 2,208 | -22 | -1% | 35,000 |
| 2024/10/15 | 2,239 | 2,255 | 2,224 | 2,230 | +20 | +0.9% | 39,600 |
| 2024/10/11 | 2,234 | 2,234 | 2,203 | 2,210 | -14 | -0.6% | 29,900 |
| 2024/10/10 | 2,203 | 2,224 | 2,201 | 2,224 | +15 | +0.7% | 31,300 |
| 2024/10/09 | 2,243 | 2,243 | 2,198 | 2,209 | -3 | -0.1% | 33,700 |
101～
150
件表示中 / 3705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 | 222,100円 | +12.1% | +18.8% | 3.15% | 12.67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 |
| 鉄建建設 | 266,700円 | -3.8% | +9.1% | 4.87% | 10.32倍 | 0.53倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 飛島ＨＤ | 191,100円 | +1.3% | +1.2% | 5.23% | 9.38倍 | 0.73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 |
| 北電事 | 115,100円 | +9.7% | -8.9% | 3.82% | 11.11倍 | 0.73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 |
| 松井建 | 108,400円 | -2.3% | +11.9% | 4.89% | 10.38倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
