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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 50 | 52 | 50 | 52 | +2 | +4% | 357,200 |
| 2010/08/02 | 51 | 51 | 49 | 50 | -1 | -2% | 311,400 |
| 2010/07/30 | 52 | 52 | 50 | 51 | -1 | -1.9% | 349,100 |
| 2010/07/29 | 51 | 53 | 50 | 52 | +2 | +4% | 880,200 |
| 2010/07/28 | 51 | 51 | 50 | 50 | ±0 | ±0% | 289,400 |
| 2010/07/27 | 51 | 51 | 49 | 50 | ±0 | ±0% | 263,300 |
| 2010/07/26 | 51 | 51 | 50 | 50 | -1 | -2% | 174,000 |
| 2010/07/23 | 50 | 51 | 49 | 51 | +1 | +2% | 127,100 |
| 2010/07/22 | 50 | 50 | 49 | 50 | +1 | +2% | 143,800 |
| 2010/07/21 | 50 | 51 | 49 | 49 | ±0 | ±0% | 228,700 |
| 2010/07/20 | 51 | 52 | 49 | 49 | -3 | -5.8% | 485,200 |
| 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 |
3701～
3750
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
