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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,823 | 1,833 | 1,820 | 1,828 | +4 | +0.2% | 33,400 |
| 2023/08/30 | 1,828 | 1,838 | 1,823 | 1,824 | -4 | -0.2% | 24,600 |
| 2023/08/29 | 1,845 | 1,849 | 1,826 | 1,828 | -14 | -0.8% | 26,900 |
| 2023/08/28 | 1,827 | 1,845 | 1,827 | 1,842 | +20 | +1.1% | 22,400 |
| 2023/08/25 | 1,806 | 1,829 | 1,806 | 1,822 | -17 | -0.9% | 41,900 |
| 2023/08/24 | 1,830 | 1,852 | 1,822 | 1,839 | +20 | +1.1% | 35,000 |
| 2023/08/23 | 1,791 | 1,819 | 1,791 | 1,819 | +17 | +0.9% | 25,200 |
| 2023/08/22 | 1,794 | 1,802 | 1,788 | 1,802 | +8 | +0.4% | 16,300 |
| 2023/08/21 | 1,794 | 1,811 | 1,794 | 1,794 | ±0 | ±0% | 16,300 |
| 2023/08/18 | 1,801 | 1,804 | 1,785 | 1,794 | -24 | -1.3% | 32,600 |
| 2023/08/17 | 1,854 | 1,854 | 1,810 | 1,818 | -38 | -2% | 39,200 |
| 2023/08/16 | 1,841 | 1,876 | 1,839 | 1,856 | -1 | -0.1% | 42,100 |
| 2023/08/15 | 1,811 | 1,864 | 1,811 | 1,857 | +61 | +3.4% | 75,300 |
| 2023/08/14 | 1,832 | 1,837 | 1,791 | 1,796 | -36 | -2% | 62,100 |
| 2023/08/10 | 1,820 | 1,832 | 1,783 | 1,832 | +8 | +0.4% | 63,200 |
| 2023/08/09 | 1,846 | 1,846 | 1,811 | 1,824 | -20 | -1.1% | 53,100 |
| 2023/08/08 | 1,832 | 1,845 | 1,829 | 1,844 | ±0 | ±0% | 34,700 |
| 2023/08/07 | 1,834 | 1,849 | 1,827 | 1,844 | -8 | -0.4% | 33,000 |
| 2023/08/04 | 1,855 | 1,859 | 1,846 | 1,852 | -8 | -0.4% | 32,500 |
| 2023/08/03 | 1,877 | 1,877 | 1,852 | 1,860 | -19 | -1% | 54,300 |
| 2023/08/02 | 1,878 | 1,894 | 1,861 | 1,879 | -3 | -0.2% | 39,800 |
| 2023/08/01 | 1,890 | 1,890 | 1,878 | 1,882 | -8 | -0.4% | 18,000 |
| 2023/07/31 | 1,892 | 1,903 | 1,882 | 1,890 | +13 | +0.7% | 41,700 |
| 2023/07/28 | 1,875 | 1,880 | 1,859 | 1,877 | -9 | -0.5% | 51,100 |
| 2023/07/27 | 1,879 | 1,886 | 1,871 | 1,886 | +2 | +0.1% | 30,800 |
| 2023/07/26 | 1,888 | 1,888 | 1,870 | 1,884 | +10 | +0.5% | 22,700 |
| 2023/07/25 | 1,863 | 1,887 | 1,863 | 1,874 | +3 | +0.2% | 27,000 |
| 2023/07/24 | 1,860 | 1,873 | 1,858 | 1,871 | +16 | +0.9% | 26,800 |
| 2023/07/21 | 1,850 | 1,862 | 1,850 | 1,855 | +5 | +0.3% | 14,100 |
| 2023/07/20 | 1,869 | 1,873 | 1,846 | 1,850 | -14 | -0.8% | 46,300 |
| 2023/07/19 | 1,854 | 1,864 | 1,852 | 1,864 | +21 | +1.1% | 27,900 |
| 2023/07/18 | 1,828 | 1,850 | 1,820 | 1,843 | +25 | +1.4% | 29,700 |
| 2023/07/14 | 1,834 | 1,840 | 1,807 | 1,818 | -16 | -0.9% | 42,800 |
| 2023/07/13 | 1,820 | 1,839 | 1,814 | 1,834 | +8 | +0.4% | 31,000 |
| 2023/07/12 | 1,851 | 1,851 | 1,826 | 1,826 | -14 | -0.8% | 39,000 |
| 2023/07/11 | 1,847 | 1,865 | 1,840 | 1,840 | -2 | -0.1% | 44,200 |
| 2023/07/10 | 1,842 | 1,871 | 1,842 | 1,842 | -10 | -0.5% | 42,900 |
| 2023/07/07 | 1,861 | 1,867 | 1,841 | 1,852 | -15 | -0.8% | 52,600 |
| 2023/07/06 | 1,873 | 1,880 | 1,854 | 1,867 | -6 | -0.3% | 40,600 |
| 2023/07/05 | 1,861 | 1,879 | 1,854 | 1,873 | +10 | +0.5% | 44,500 |
| 2023/07/04 | 1,880 | 1,885 | 1,859 | 1,863 | -17 | -0.9% | 65,100 |
| 2023/07/03 | 1,839 | 1,888 | 1,831 | 1,880 | +49 | +2.7% | 81,000 |
| 2023/06/30 | 1,823 | 1,836 | 1,814 | 1,831 | +8 | +0.4% | 41,200 |
| 2023/06/29 | 1,837 | 1,847 | 1,820 | 1,823 | -16 | -0.9% | 32,400 |
| 2023/06/28 | 1,835 | 1,839 | 1,824 | 1,839 | +20 | +1.1% | 38,500 |
| 2023/06/27 | 1,812 | 1,823 | 1,803 | 1,819 | +11 | +0.6% | 28,900 |
| 2023/06/26 | 1,816 | 1,832 | 1,798 | 1,808 | -8 | -0.4% | 41,300 |
| 2023/06/23 | 1,840 | 1,848 | 1,803 | 1,816 | -33 | -1.8% | 86,300 |
| 2023/06/22 | 1,840 | 1,859 | 1,839 | 1,849 | +29 | +1.6% | 106,800 |
| 2023/06/21 | 1,821 | 1,824 | 1,814 | 1,820 | -4 | -0.2% | 43,500 |
301～
350
件表示中 / 3585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 | 209,300円 | +5.2% | +5.2% | 2.87% | 15.07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 |
| 東京エネシス | 103,900円 | -23.1% | -71.2% | 5.00% | 23.21倍 | 0.51倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 鉄建建設 | 227,100円 | -4.7% | -25.4% | 4.40% | 11.72倍 | 0.46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 | 112,200円 | +12.4% | -4.0% | 3.57% | 13.65倍 | 0.74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 | 209,900円 | -13.3% | +1.2% | 3.57% | 19.37倍 | 0.45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
