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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,270 | 2,274 | 2,208 | 2,212 | -85 | -3.7% | 62,100 |
| 2024/10/07 | 2,334 | 2,334 | 2,283 | 2,297 | +13 | +0.6% | 37,600 |
| 2024/10/04 | 2,299 | 2,308 | 2,278 | 2,284 | -13 | -0.6% | 30,500 |
| 2024/10/03 | 2,315 | 2,327 | 2,293 | 2,297 | +15 | +0.7% | 42,600 |
| 2024/10/02 | 2,290 | 2,311 | 2,268 | 2,282 | -8 | -0.3% | 51,900 |
| 2024/10/01 | 2,301 | 2,313 | 2,290 | 2,290 | +1 | ±0% | 36,600 |
| 2024/09/30 | 2,252 | 2,302 | 2,247 | 2,289 | -39 | -1.7% | 85,800 |
| 2024/09/27 | 2,310 | 2,343 | 2,275 | 2,328 | +28 | +1.2% | 112,000 |
| 2024/09/26 | 2,282 | 2,300 | 2,249 | 2,300 | +28 | +1.2% | 60,800 |
| 2024/09/25 | 2,240 | 2,278 | 2,240 | 2,272 | -18 | -0.8% | 50,200 |
| 2024/09/24 | 2,298 | 2,298 | 2,264 | 2,290 | +63 | +2.8% | 63,300 |
| 2024/09/20 | 2,257 | 2,281 | 2,227 | 2,227 | -26 | -1.2% | 70,500 |
| 2024/09/19 | 2,252 | 2,281 | 2,246 | 2,253 | -3 | -0.1% | 39,500 |
| 2024/09/18 | 2,247 | 2,260 | 2,218 | 2,256 | +25 | +1.1% | 50,700 |
| 2024/09/17 | 2,242 | 2,250 | 2,193 | 2,231 | -13 | -0.6% | 45,900 |
| 2024/09/13 | 2,240 | 2,260 | 2,235 | 2,244 | -23 | -1% | 39,300 |
| 2024/09/12 | 2,287 | 2,287 | 2,248 | 2,267 | +39 | +1.8% | 62,600 |
| 2024/09/11 | 2,274 | 2,279 | 2,200 | 2,228 | -63 | -2.7% | 68,500 |
| 2024/09/10 | 2,340 | 2,340 | 2,282 | 2,291 | -24 | -1% | 25,700 |
| 2024/09/09 | 2,320 | 2,333 | 2,285 | 2,315 | -40 | -1.7% | 38,200 |
| 2024/09/06 | 2,403 | 2,403 | 2,346 | 2,355 | -12 | -0.5% | 29,200 |
| 2024/09/05 | 2,370 | 2,405 | 2,348 | 2,367 | -10 | -0.4% | 35,000 |
| 2024/09/04 | 2,364 | 2,408 | 2,347 | 2,377 | -37 | -1.5% | 56,300 |
| 2024/09/03 | 2,423 | 2,436 | 2,401 | 2,414 | +5 | +0.2% | 27,500 |
| 2024/09/02 | 2,447 | 2,447 | 2,396 | 2,409 | -38 | -1.6% | 71,000 |
| 2024/08/30 | 2,457 | 2,474 | 2,433 | 2,447 | -14 | -0.6% | 54,600 |
| 2024/08/29 | 2,499 | 2,499 | 2,452 | 2,461 | -34 | -1.4% | 51,900 |
| 2024/08/28 | 2,548 | 2,567 | 2,451 | 2,495 | -19 | -0.8% | 111,300 |
| 2024/08/27 | 2,500 | 2,515 | 2,482 | 2,514 | +5 | +0.2% | 51,500 |
| 2024/08/26 | 2,440 | 2,543 | 2,403 | 2,509 | +169 | +7.2% | 237,000 |
| 2024/08/23 | 2,318 | 2,348 | 2,318 | 2,340 | +22 | +0.9% | 29,300 |
| 2024/08/22 | 2,366 | 2,370 | 2,318 | 2,318 | -44 | -1.9% | 44,200 |
| 2024/08/21 | 2,290 | 2,362 | 2,283 | 2,362 | +44 | +1.9% | 46,700 |
| 2024/08/20 | 2,306 | 2,330 | 2,288 | 2,318 | +15 | +0.7% | 57,400 |
| 2024/08/19 | 2,394 | 2,411 | 2,303 | 2,303 | -59 | -2.5% | 98,700 |
| 2024/08/16 | 2,400 | 2,400 | 2,316 | 2,362 | -15 | -0.6% | 150,100 |
| 2024/08/15 | 2,300 | 2,400 | 2,300 | 2,377 | +158 | +7.1% | 239,400 |
| 2024/08/14 | 2,141 | 2,219 | 2,114 | 2,219 | +80 | +3.7% | 116,500 |
| 2024/08/13 | 2,209 | 2,219 | 2,130 | 2,139 | -120 | -5.3% | 194,900 |
| 2024/08/09 | 2,128 | 2,271 | 2,125 | 2,259 | +181 | +8.7% | 423,000 |
| 2024/08/08 | 2,101 | 2,181 | 2,057 | 2,078 | -44 | -2.1% | 81,400 |
| 2024/08/07 | 2,095 | 2,185 | 2,041 | 2,122 | -23 | -1.1% | 98,900 |
| 2024/08/06 | 2,129 | 2,220 | 2,104 | 2,145 | +165 | +8.3% | 149,500 |
| 2024/08/05 | 2,163 | 2,175 | 1,852 | 1,980 | -233 | -10.5% | 129,500 |
| 2024/08/02 | 2,253 | 2,283 | 2,202 | 2,213 | -90 | -3.9% | 66,600 |
| 2024/08/01 | 2,381 | 2,381 | 2,293 | 2,303 | -90 | -3.8% | 69,500 |
| 2024/07/31 | 2,332 | 2,397 | 2,332 | 2,393 | +52 | +2.2% | 45,800 |
| 2024/07/30 | 2,354 | 2,362 | 2,333 | 2,341 | -13 | -0.6% | 30,400 |
| 2024/07/29 | 2,351 | 2,380 | 2,328 | 2,354 | +12 | +0.5% | 67,400 |
| 2024/07/26 | 2,373 | 2,373 | 2,327 | 2,342 | -31 | -1.3% | 31,800 |
151～
200
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
