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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/15 | 2,306 | 2,327 | 2,287 | 2,287 | +5 | +0.2% | 108,600 |
| 2024/05/14 | 2,275 | 2,295 | 2,250 | 2,282 | -43 | -1.8% | 146,500 |
| 2024/05/13 | 2,231 | 2,339 | 2,199 | 2,325 | +122 | +5.5% | 190,600 |
| 2024/05/10 | 2,329 | 2,348 | 2,194 | 2,203 | -116 | -5% | 288,900 |
| 2024/05/09 | 2,307 | 2,328 | 2,288 | 2,319 | -8 | -0.3% | 116,100 |
| 2024/05/08 | 2,312 | 2,357 | 2,312 | 2,327 | +22 | +1% | 106,100 |
| 2024/05/07 | 2,299 | 2,339 | 2,299 | 2,305 | +21 | +0.9% | 99,700 |
| 2024/05/02 | 2,292 | 2,306 | 2,273 | 2,284 | -9 | -0.4% | 68,900 |
| 2024/05/01 | 2,321 | 2,321 | 2,280 | 2,293 | -49 | -2.1% | 108,400 |
| 2024/04/30 | 2,299 | 2,342 | 2,277 | 2,342 | +93 | +4.1% | 187,300 |
| 2024/04/26 | 2,173 | 2,253 | 2,173 | 2,249 | +62 | +2.8% | 146,800 |
| 2024/04/25 | 2,184 | 2,202 | 2,169 | 2,187 | +15 | +0.7% | 134,900 |
| 2024/04/24 | 2,147 | 2,190 | 2,146 | 2,172 | +21 | +1% | 111,000 |
| 2024/04/23 | 2,146 | 2,164 | 2,138 | 2,151 | +5 | +0.2% | 83,700 |
| 2024/04/22 | 2,150 | 2,166 | 2,128 | 2,146 | +41 | +1.9% | 79,600 |
| 2024/04/19 | 2,149 | 2,154 | 2,090 | 2,105 | -50 | -2.3% | 125,800 |
| 2024/04/18 | 2,102 | 2,157 | 2,098 | 2,155 | +75 | +3.6% | 169,000 |
| 2024/04/17 | 2,078 | 2,088 | 2,052 | 2,080 | +22 | +1.1% | 136,000 |
| 2024/04/16 | 2,099 | 2,109 | 2,056 | 2,058 | -49 | -2.3% | 129,500 |
| 2024/04/15 | 2,056 | 2,115 | 2,050 | 2,107 | +30 | +1.4% | 126,900 |
| 2024/04/12 | 2,063 | 2,082 | 2,046 | 2,077 | +14 | +0.7% | 97,100 |
| 2024/04/11 | 2,007 | 2,064 | 2,000 | 2,063 | +23 | +1.1% | 79,300 |
| 2024/04/10 | 1,998 | 2,055 | 1,998 | 2,040 | +52 | +2.6% | 131,700 |
| 2024/04/09 | 1,969 | 1,990 | 1,966 | 1,988 | +14 | +0.7% | 65,600 |
| 2024/04/08 | 1,956 | 1,974 | 1,943 | 1,974 | +24 | +1.2% | 63,800 |
| 2024/04/05 | 1,940 | 1,953 | 1,931 | 1,950 | -17 | -0.9% | 90,000 |
| 2024/04/04 | 2,001 | 2,001 | 1,967 | 1,967 | -34 | -1.7% | 99,600 |
| 2024/04/03 | 2,025 | 2,068 | 2,001 | 2,001 | -42 | -2.1% | 207,800 |
| 2024/04/02 | 2,042 | 2,055 | 2,027 | 2,043 | +4 | +0.2% | 110,800 |
| 2024/04/01 | 2,062 | 2,063 | 2,029 | 2,039 | -21 | -1% | 128,000 |
| 2024/03/29 | 2,047 | 2,072 | 2,044 | 2,060 | +16 | +0.8% | 69,800 |
| 2024/03/28 | 2,070 | 2,077 | 2,040 | 2,044 | -59 | -2.8% | 91,600 |
201～
250
件表示中 / 3673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 | 209,600円 | +5.2% | +5.2% | 2.86% | 15.09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 |
| ヤマト | 129,900円 | +10.9% | +105.1% | 3.46% | 8.95倍 | 0.86倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 鉄建建設 | 231,500円 | +0.2% | +5.4% | 4.75% | 10.75倍 | 0.47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 |
| 北電事 | 107,600円 | +8.4% | +26.2% | 4.09% | 9.71倍 | 0.71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 |
| 大本組 | 116,900円 | -13.3% | +1.2% | 3.21% | 17.48倍 | 0.44倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
市場注目の銘柄
チャート関連のコラム
