テノックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,386 | 1,393 | 1,386 | 1,386 | ±0 | ±0% | 2,000 |
| 2025/09/11 | 1,397 | 1,397 | 1,385 | 1,386 | -1 | -0.1% | 3,000 |
| 2025/09/10 | 1,400 | 1,400 | 1,375 | 1,387 | +2 | +0.1% | 900 |
| 2025/09/09 | 1,400 | 1,400 | 1,385 | 1,385 | -7 | -0.5% | 4,500 |
| 2025/09/08 | 1,401 | 1,401 | 1,392 | 1,392 | +2 | +0.1% | 1,800 |
| 2025/09/05 | 1,383 | 1,396 | 1,380 | 1,390 | +8 | +0.6% | 4,800 |
| 2025/09/04 | 1,377 | 1,394 | 1,377 | 1,382 | -1 | -0.1% | 4,200 |
| 2025/09/03 | 1,386 | 1,386 | 1,367 | 1,383 | -2 | -0.1% | 3,100 |
| 2025/09/02 | 1,392 | 1,392 | 1,373 | 1,385 | ±0 | ±0% | 1,900 |
| 2025/09/01 | 1,367 | 1,394 | 1,367 | 1,385 | +7 | +0.5% | 6,100 |
| 2025/08/29 | 1,390 | 1,390 | 1,361 | 1,378 | -12 | -0.9% | 2,400 |
| 2025/08/28 | 1,360 | 1,392 | 1,360 | 1,390 | +18 | +1.3% | 1,700 |
| 2025/08/27 | 1,343 | 1,405 | 1,343 | 1,372 | +29 | +2.2% | 10,800 |
| 2025/08/26 | 1,347 | 1,347 | 1,327 | 1,343 | -3 | -0.2% | 2,600 |
| 2025/08/25 | 1,350 | 1,350 | 1,331 | 1,346 | +6 | +0.4% | 4,300 |
| 2025/08/22 | 1,325 | 1,344 | 1,325 | 1,340 | +15 | +1.1% | 600 |
| 2025/08/21 | 1,322 | 1,333 | 1,317 | 1,325 | -9 | -0.7% | 10,300 |
| 2025/08/20 | 1,315 | 1,350 | 1,315 | 1,334 | -10 | -0.7% | 13,800 |
| 2025/08/19 | 1,350 | 1,350 | 1,323 | 1,344 | -4 | -0.3% | 4,600 |
| 2025/08/18 | 1,354 | 1,354 | 1,322 | 1,348 | -6 | -0.4% | 9,700 |
| 2025/08/15 | 1,305 | 1,374 | 1,305 | 1,354 | +49 | +3.8% | 15,500 |
| 2025/08/14 | 1,304 | 1,306 | 1,281 | 1,305 | +1 | +0.1% | 3,500 |
| 2025/08/13 | 1,294 | 1,306 | 1,270 | 1,304 | +19 | +1.5% | 8,600 |
| 2025/08/12 | 1,257 | 1,298 | 1,245 | 1,285 | +29 | +2.3% | 14,500 |
| 2025/08/08 | 1,251 | 1,318 | 1,250 | 1,256 | +10 | +0.8% | 30,800 |
| 2025/08/07 | 1,258 | 1,258 | 1,244 | 1,246 | -6 | -0.5% | 15,700 |
| 2025/08/06 | 1,264 | 1,264 | 1,244 | 1,252 | -10 | -0.8% | 2,600 |
| 2025/08/05 | 1,249 | 1,263 | 1,249 | 1,262 | +14 | +1.1% | 2,000 |
| 2025/08/04 | 1,224 | 1,253 | 1,222 | 1,248 | +1 | +0.1% | 4,400 |
| 2025/08/01 | 1,234 | 1,250 | 1,234 | 1,247 | +1 | +0.1% | 8,000 |
| 2025/07/31 | 1,241 | 1,248 | 1,235 | 1,246 | -1 | -0.1% | 1,100 |
| 2025/07/30 | 1,258 | 1,258 | 1,227 | 1,247 | -11 | -0.9% | 2,100 |
| 2025/07/29 | 1,260 | 1,265 | 1,206 | 1,258 | -2 | -0.2% | 7,100 |
| 2025/07/28 | 1,254 | 1,263 | 1,239 | 1,260 | +9 | +0.7% | 2,000 |
| 2025/07/25 | 1,253 | 1,253 | 1,245 | 1,251 | +6 | +0.5% | 2,700 |
| 2025/07/24 | 1,239 | 1,250 | 1,233 | 1,245 | +13 | +1.1% | 2,100 |
| 2025/07/23 | 1,244 | 1,244 | 1,224 | 1,232 | -7 | -0.6% | 1,500 |
| 2025/07/22 | 1,225 | 1,250 | 1,225 | 1,239 | +18 | +1.5% | 3,200 |
| 2025/07/18 | 1,220 | 1,242 | 1,220 | 1,221 | -11 | -0.9% | 600 |
| 2025/07/17 | 1,253 | 1,255 | 1,230 | 1,232 | -15 | -1.2% | 1,500 |
| 2025/07/16 | 1,208 | 1,265 | 1,206 | 1,247 | +40 | +3.3% | 19,200 |
| 2025/07/15 | 1,213 | 1,220 | 1,191 | 1,207 | +10 | +0.8% | 2,900 |
| 2025/07/14 | 1,190 | 1,200 | 1,188 | 1,197 | +7 | +0.6% | 5,700 |
| 2025/07/11 | 1,190 | 1,190 | 1,180 | 1,190 | +14 | +1.2% | 2,500 |
| 2025/07/10 | 1,188 | 1,190 | 1,176 | 1,176 | -11 | -0.9% | 14,600 |
| 2025/07/09 | 1,186 | 1,190 | 1,179 | 1,187 | +4 | +0.3% | 5,700 |
| 2025/07/08 | 1,181 | 1,196 | 1,178 | 1,183 | -1 | -0.1% | 2,800 |
| 2025/07/07 | 1,184 | 1,198 | 1,180 | 1,184 | -5 | -0.4% | 2,600 |
| 2025/07/04 | 1,194 | 1,196 | 1,187 | 1,189 | -5 | -0.4% | 4,300 |
| 2025/07/03 | 1,176 | 1,194 | 1,176 | 1,194 | +22 | +1.9% | 5,800 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「テノックス」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 |
|---|---|---|---|---|---|---|---|---|
| テノックス | 138,600円 | -0.9% | -18.4% | 3.75% | 14.21倍 | 0.71倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| 森 組 | 32,800円 | -2.2% | -2.5% | 4.27% | 15.80倍 | 0.72倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| グリーンエナシ | 238,800円 | +20.5% | +27.5% | 0.59% | 25.85倍 | 1.86倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| ベステラ | 108,000円 | +10.1% | +18.2% | 3.70% | 17.89倍 | 1.88倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| ＪＥＳＣＯ ＨＤ | 134,800円 | +21.6% | +44.3% | 2.97% | 8.50倍 | 1.37倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理（ＥＰＣ）一貫受注。ベトナムでも実績 |
市場注目の銘柄
チャート関連のコラム
