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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,098 | 2,120 | 2,095 | 2,103 | +19 | +0.9% | 103,600 |
| 2024/03/26 | 2,055 | 2,085 | 2,045 | 2,084 | +22 | +1.1% | 75,900 |
| 2024/03/25 | 2,060 | 2,079 | 2,043 | 2,062 | -15 | -0.7% | 105,700 |
| 2024/03/22 | 2,100 | 2,103 | 2,055 | 2,077 | -21 | -1% | 176,900 |
| 2024/03/21 | 2,111 | 2,136 | 2,092 | 2,098 | -13 | -0.6% | 191,000 |
| 2024/03/19 | 2,150 | 2,160 | 2,081 | 2,111 | -40 | -1.9% | 215,400 |
| 2024/03/18 | 2,143 | 2,158 | 2,137 | 2,151 | +8 | +0.4% | 45,000 |
| 2024/03/15 | 2,126 | 2,155 | 2,122 | 2,143 | +16 | +0.8% | 51,200 |
| 2024/03/14 | 2,141 | 2,141 | 2,110 | 2,127 | -1 | ±0% | 52,100 |
| 2024/03/13 | 2,190 | 2,197 | 2,124 | 2,128 | -60 | -2.7% | 70,000 |
| 2024/03/12 | 2,148 | 2,191 | 2,143 | 2,188 | +19 | +0.9% | 62,700 |
| 2024/03/11 | 2,225 | 2,225 | 2,159 | 2,169 | -73 | -3.3% | 89,700 |
| 2024/03/08 | 2,201 | 2,247 | 2,193 | 2,242 | +31 | +1.4% | 78,800 |
| 2024/03/07 | 2,255 | 2,255 | 2,202 | 2,211 | -52 | -2.3% | 91,500 |
| 2024/03/06 | 2,239 | 2,264 | 2,224 | 2,263 | +31 | +1.4% | 112,100 |
| 2024/03/05 | 2,195 | 2,232 | 2,169 | 2,232 | +26 | +1.2% | 81,800 |
| 2024/03/04 | 2,195 | 2,234 | 2,175 | 2,206 | +15 | +0.7% | 104,000 |
| 2024/03/01 | 2,174 | 2,197 | 2,157 | 2,191 | +51 | +2.4% | 76,300 |
| 2024/02/29 | 2,145 | 2,169 | 2,140 | 2,140 | -20 | -0.9% | 32,800 |
| 2024/02/28 | 2,141 | 2,170 | 2,140 | 2,160 | +15 | +0.7% | 51,300 |
| 2024/02/27 | 2,171 | 2,180 | 2,144 | 2,145 | -17 | -0.8% | 60,300 |
| 2024/02/26 | 2,189 | 2,200 | 2,161 | 2,162 | -27 | -1.2% | 67,500 |
| 2024/02/22 | 2,189 | 2,207 | 2,181 | 2,189 | ±0 | ±0% | 35,300 |
| 2024/02/21 | 2,201 | 2,209 | 2,181 | 2,189 | -22 | -1% | 41,400 |
| 2024/02/20 | 2,234 | 2,250 | 2,210 | 2,211 | -17 | -0.8% | 50,100 |
| 2024/02/19 | 2,179 | 2,231 | 2,179 | 2,228 | +49 | +2.2% | 39,500 |
| 2024/02/16 | 2,151 | 2,210 | 2,151 | 2,179 | +40 | +1.9% | 100,400 |
| 2024/02/15 | 2,154 | 2,167 | 2,129 | 2,139 | -13 | -0.6% | 71,600 |
| 2024/02/14 | 2,191 | 2,191 | 2,131 | 2,152 | -56 | -2.5% | 104,600 |
| 2024/02/13 | 2,174 | 2,210 | 2,118 | 2,208 | -34 | -1.5% | 177,500 |
| 2024/02/09 | 2,250 | 2,253 | 2,217 | 2,242 | -10 | -0.4% | 102,900 |
| 2024/02/08 | 2,273 | 2,278 | 2,224 | 2,252 | -13 | -0.6% | 74,700 |
| 2024/02/07 | 2,254 | 2,279 | 2,250 | 2,265 | +11 | +0.5% | 53,000 |
| 2024/02/06 | 2,261 | 2,271 | 2,245 | 2,254 | -16 | -0.7% | 75,100 |
| 2024/02/05 | 2,291 | 2,291 | 2,255 | 2,270 | -9 | -0.4% | 87,200 |
| 2024/02/02 | 2,320 | 2,320 | 2,273 | 2,279 | -40 | -1.7% | 83,300 |
| 2024/02/01 | 2,338 | 2,346 | 2,319 | 2,319 | -19 | -0.8% | 57,800 |
| 2024/01/31 | 2,350 | 2,350 | 2,316 | 2,338 | -16 | -0.7% | 59,700 |
| 2024/01/30 | 2,373 | 2,383 | 2,354 | 2,354 | -26 | -1.1% | 44,100 |
| 2024/01/29 | 2,350 | 2,382 | 2,350 | 2,380 | +31 | +1.3% | 41,300 |
| 2024/01/26 | 2,363 | 2,383 | 2,349 | 2,349 | -14 | -0.6% | 78,700 |
| 2024/01/25 | 2,327 | 2,363 | 2,327 | 2,363 | +24 | +1% | 57,400 |
| 2024/01/24 | 2,358 | 2,359 | 2,335 | 2,339 | -19 | -0.8% | 51,200 |
| 2024/01/23 | 2,386 | 2,389 | 2,353 | 2,358 | -24 | -1% | 52,400 |
| 2024/01/22 | 2,390 | 2,395 | 2,368 | 2,382 | -5 | -0.2% | 66,800 |
| 2024/01/19 | 2,420 | 2,422 | 2,362 | 2,387 | +44 | +1.9% | 110,200 |
| 2024/01/18 | 2,364 | 2,377 | 2,343 | 2,343 | -22 | -0.9% | 74,900 |
| 2024/01/17 | 2,400 | 2,424 | 2,365 | 2,365 | -24 | -1% | 106,800 |
| 2024/01/16 | 2,425 | 2,425 | 2,382 | 2,389 | -40 | -1.6% | 88,600 |
| 2024/01/15 | 2,365 | 2,431 | 2,364 | 2,429 | +70 | +3% | 116,500 |
251～
300
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
