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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 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 |
201～
250
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
