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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 50 | 52 | 50 | 52 | +2 | +4% | 602,900 |
| 2010/07/15 | 52 | 52 | 50 | 50 | -2 | -3.8% | 256,400 |
| 2010/07/14 | 50 | 52 | 50 | 52 | +3 | +6.1% | 523,800 |
| 2010/07/13 | 51 | 52 | 49 | 49 | -2 | -3.9% | 567,400 |
| 2010/07/12 | 51 | 53 | 50 | 51 | -2 | -3.8% | 708,200 |
| 2010/07/09 | 53 | 53 | 51 | 53 | ±0 | ±0% | 199,700 |
| 2010/07/08 | 52 | 53 | 52 | 53 | +2 | +3.9% | 485,200 |
| 2010/07/07 | 51 | 52 | 50 | 51 | ±0 | ±0% | 329,800 |
| 2010/07/06 | 51 | 53 | 50 | 51 | -1 | -1.9% | 490,900 |
| 2010/07/05 | 51 | 53 | 51 | 52 | +1 | +2% | 253,500 |
| 2010/07/02 | 51 | 53 | 50 | 51 | ±0 | ±0% | 426,000 |
| 2010/07/01 | 52 | 53 | 48 | 51 | -1 | -1.9% | 1,230,200 |
| 2010/06/30 | 52 | 53 | 51 | 52 | -1 | -1.9% | 377,700 |
| 2010/06/29 | 55 | 55 | 53 | 53 | -2 | -3.6% | 681,000 |
| 2010/06/28 | 57 | 57 | 55 | 55 | -2 | -3.5% | 243,700 |
| 2010/06/25 | 56 | 57 | 55 | 57 | +1 | +1.8% | 274,600 |
| 2010/06/24 | 57 | 59 | 56 | 56 | ±0 | ±0% | 619,700 |
| 2010/06/23 | 57 | 57 | 56 | 56 | -2 | -3.4% | 336,500 |
| 2010/06/22 | 59 | 59 | 57 | 58 | -1 | -1.7% | 313,000 |
| 2010/06/21 | 56 | 59 | 56 | 59 | +3 | +5.4% | 399,900 |
| 2010/06/18 | 56 | 57 | 55 | 56 | -1 | -1.8% | 732,200 |
| 2010/06/17 | 58 | 59 | 57 | 57 | -2 | -3.4% | 291,900 |
| 2010/06/16 | 58 | 59 | 57 | 59 | +1 | +1.7% | 450,800 |
| 2010/06/15 | 58 | 58 | 57 | 58 | ±0 | ±0% | 659,800 |
| 2010/06/14 | 58 | 58 | 57 | 58 | ±0 | ±0% | 459,100 |
| 2010/06/11 | 57 | 58 | 56 | 58 | +2 | +3.6% | 403,700 |
| 2010/06/10 | 55 | 57 | 55 | 56 | ±0 | ±0% | 360,400 |
| 2010/06/09 | 56 | 57 | 55 | 56 | ±0 | ±0% | 289,600 |
| 2010/06/08 | 55 | 57 | 55 | 56 | +1 | +1.8% | 411,700 |
| 2010/06/07 | 57 | 57 | 55 | 55 | -2 | -3.5% | 430,900 |
| 2010/06/04 | 59 | 59 | 57 | 57 | -2 | -3.4% | 561,500 |
| 2010/06/03 | 58 | 59 | 57 | 59 | +2 | +3.5% | 429,400 |
| 2010/06/02 | 57 | 58 | 57 | 57 | -1 | -1.7% | 253,800 |
| 2010/06/01 | 58 | 59 | 57 | 58 | ±0 | ±0% | 259,300 |
| 2010/05/31 | 57 | 58 | 56 | 58 | ±0 | ±0% | 337,400 |
| 2010/05/28 | 59 | 60 | 57 | 58 | ±0 | ±0% | 723,700 |
| 2010/05/27 | 55 | 58 | 55 | 58 | +2 | +3.6% | 524,700 |
| 2010/05/26 | 55 | 57 | 54 | 56 | +1 | +1.8% | 533,900 |
| 2010/05/25 | 57 | 57 | 55 | 55 | -3 | -5.2% | 422,000 |
| 2010/05/24 | 56 | 58 | 55 | 58 | +3 | +5.5% | 775,000 |
| 2010/05/21 | 53 | 55 | 52 | 55 | -1 | -1.8% | 1,012,700 |
| 2010/05/20 | 56 | 58 | 55 | 56 | -1 | -1.8% | 557,100 |
| 2010/05/19 | 56 | 57 | 54 | 57 | -1 | -1.7% | 1,091,900 |
| 2010/05/18 | 62 | 63 | 58 | 58 | -3 | -4.9% | 968,600 |
| 2010/05/17 | 65 | 66 | 61 | 61 | -3 | -4.7% | 938,600 |
| 2010/05/14 | 62 | 64 | 61 | 64 | +1 | +1.6% | 734,600 |
| 2010/05/13 | 63 | 64 | 62 | 63 | ±0 | ±0% | 1,078,500 |
| 2010/05/12 | 62 | 63 | 62 | 63 | +1 | +1.6% | 501,900 |
| 2010/05/11 | 65 | 67 | 61 | 62 | -2 | -3.1% | 1,829,300 |
| 2010/05/10 | 63 | 64 | 63 | 64 | +2 | +3.2% | 527,400 |
3601～
3650
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
