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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,372 | 2,387 | 2,345 | 2,373 | -5 | -0.2% | 46,800 |
| 2024/07/24 | 2,391 | 2,406 | 2,361 | 2,378 | -20 | -0.8% | 55,000 |
| 2024/07/23 | 2,400 | 2,495 | 2,390 | 2,398 | +7 | +0.3% | 44,600 |
| 2024/07/22 | 2,428 | 2,434 | 2,381 | 2,391 | -36 | -1.5% | 58,700 |
| 2024/07/19 | 2,419 | 2,467 | 2,415 | 2,427 | -4 | -0.2% | 48,100 |
| 2024/07/18 | 2,452 | 2,468 | 2,425 | 2,431 | -22 | -0.9% | 27,200 |
| 2024/07/17 | 2,458 | 2,471 | 2,422 | 2,453 | +1 | ±0% | 47,000 |
| 2024/07/16 | 2,479 | 2,500 | 2,452 | 2,452 | -8 | -0.3% | 45,400 |
| 2024/07/12 | 2,472 | 2,489 | 2,441 | 2,460 | -14 | -0.6% | 52,200 |
| 2024/07/11 | 2,511 | 2,514 | 2,451 | 2,474 | -16 | -0.6% | 41,000 |
| 2024/07/10 | 2,558 | 2,570 | 2,473 | 2,490 | -90 | -3.5% | 83,100 |
| 2024/07/09 | 2,551 | 2,590 | 2,551 | 2,580 | +56 | +2.2% | 62,700 |
| 2024/07/08 | 2,501 | 2,555 | 2,501 | 2,524 | +16 | +0.6% | 124,300 |
| 2024/07/05 | 2,548 | 2,565 | 2,508 | 2,508 | -35 | -1.4% | 42,800 |
| 2024/07/04 | 2,513 | 2,549 | 2,486 | 2,543 | +36 | +1.4% | 70,800 |
| 2024/07/03 | 2,491 | 2,530 | 2,488 | 2,507 | +21 | +0.8% | 68,700 |
| 2024/07/02 | 2,485 | 2,510 | 2,468 | 2,486 | +1 | ±0% | 115,400 |
| 2024/07/01 | 2,425 | 2,485 | 2,425 | 2,485 | +62 | +2.6% | 85,200 |
| 2024/06/28 | 2,477 | 2,477 | 2,416 | 2,423 | -54 | -2.2% | 74,000 |
| 2024/06/27 | 2,501 | 2,503 | 2,455 | 2,477 | -46 | -1.8% | 60,500 |
| 2024/06/26 | 2,531 | 2,531 | 2,499 | 2,523 | +2 | +0.1% | 56,600 |
| 2024/06/25 | 2,502 | 2,544 | 2,502 | 2,521 | +19 | +0.8% | 73,800 |
| 2024/06/24 | 2,488 | 2,508 | 2,457 | 2,502 | +14 | +0.6% | 82,500 |
| 2024/06/21 | 2,558 | 2,568 | 2,461 | 2,488 | -80 | -3.1% | 128,800 |
| 2024/06/20 | 2,587 | 2,587 | 2,510 | 2,568 | -27 | -1% | 76,900 |
| 2024/06/19 | 2,647 | 2,662 | 2,580 | 2,595 | -76 | -2.8% | 112,800 |
| 2024/06/18 | 2,578 | 2,671 | 2,567 | 2,671 | +130 | +5.1% | 208,800 |
| 2024/06/17 | 2,524 | 2,557 | 2,484 | 2,541 | -23 | -0.9% | 112,300 |
| 2024/06/14 | 2,486 | 2,578 | 2,470 | 2,564 | +89 | +3.6% | 116,900 |
| 2024/06/13 | 2,555 | 2,555 | 2,474 | 2,475 | -87 | -3.4% | 162,900 |
| 2024/06/12 | 2,508 | 2,563 | 2,492 | 2,562 | +42 | +1.7% | 96,200 |
| 2024/06/11 | 2,473 | 2,559 | 2,463 | 2,520 | +58 | +2.4% | 95,500 |
| 2024/06/10 | 2,443 | 2,471 | 2,363 | 2,462 | +25 | +1% | 119,300 |
| 2024/06/07 | 2,484 | 2,516 | 2,416 | 2,437 | -58 | -2.3% | 114,500 |
| 2024/06/06 | 2,510 | 2,540 | 2,464 | 2,495 | -39 | -1.5% | 162,300 |
| 2024/06/05 | 2,592 | 2,606 | 2,534 | 2,534 | -57 | -2.2% | 95,200 |
| 2024/06/04 | 2,521 | 2,618 | 2,520 | 2,591 | +48 | +1.9% | 188,900 |
| 2024/06/03 | 2,525 | 2,551 | 2,512 | 2,543 | +28 | +1.1% | 84,400 |
| 2024/05/31 | 2,508 | 2,535 | 2,443 | 2,515 | +12 | +0.5% | 170,700 |
| 2024/05/30 | 2,501 | 2,535 | 2,485 | 2,503 | -36 | -1.4% | 101,500 |
| 2024/05/29 | 2,550 | 2,599 | 2,525 | 2,539 | -5 | -0.2% | 167,400 |
| 2024/05/28 | 2,542 | 2,557 | 2,526 | 2,544 | -4 | -0.2% | 70,600 |
| 2024/05/27 | 2,520 | 2,548 | 2,507 | 2,548 | +43 | +1.7% | 70,500 |
| 2024/05/24 | 2,483 | 2,534 | 2,480 | 2,505 | ±0 | ±0% | 110,600 |
| 2024/05/23 | 2,529 | 2,555 | 2,482 | 2,505 | -29 | -1.1% | 144,100 |
| 2024/05/22 | 2,438 | 2,544 | 2,423 | 2,534 | +127 | +5.3% | 320,500 |
| 2024/05/21 | 2,395 | 2,455 | 2,395 | 2,407 | +44 | +1.9% | 189,700 |
| 2024/05/20 | 2,345 | 2,369 | 2,337 | 2,363 | +36 | +1.5% | 82,800 |
| 2024/05/17 | 2,279 | 2,334 | 2,270 | 2,327 | +23 | +1% | 65,400 |
| 2024/05/16 | 2,298 | 2,320 | 2,291 | 2,304 | +17 | +0.7% | 90,200 |
201～
250
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
