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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 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 |
| 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 |
251～
300
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
