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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,122 | 1,126 | 1,122 | 1,122 | +5 | +0.4% | 700 |
| 2024/08/20 | 1,146 | 1,146 | 1,117 | 1,117 | -28 | -2.4% | 9,200 |
| 2024/08/19 | 1,165 | 1,171 | 1,133 | 1,145 | -25 | -2.1% | 1,800 |
| 2024/08/16 | 1,150 | 1,170 | 1,145 | 1,170 | +25 | +2.2% | 900 |
| 2024/08/15 | 1,160 | 1,160 | 1,145 | 1,145 | -15 | -1.3% | 400 |
| 2024/08/14 | 1,145 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 600 |
| 2024/08/13 | 1,092 | 1,140 | 1,088 | 1,140 | -31 | -2.6% | 2,900 |
| 2024/08/09 | 1,155 | 1,177 | 1,150 | 1,171 | +35 | +3.1% | 1,400 |
| 2024/08/08 | 1,144 | 1,144 | 1,136 | 1,136 | +10 | +0.9% | 700 |
| 2024/08/07 | 1,100 | 1,126 | 1,100 | 1,126 | +21 | +1.9% | 600 |
| 2024/08/06 | 1,042 | 1,105 | 1,042 | 1,105 | +37 | +3.5% | 1,200 |
| 2024/08/05 | 1,115 | 1,119 | 1,040 | 1,068 | -77 | -6.7% | 13,700 |
| 2024/08/02 | 1,190 | 1,190 | 1,145 | 1,145 | -40 | -3.4% | 1,700 |
| 2024/08/01 | 1,181 | 1,185 | 1,181 | 1,185 | -44 | -3.6% | 500 |
| 2024/07/31 | 1,180 | 1,229 | 1,180 | 1,229 | +49 | +4.2% | 2,100 |
| 2024/07/30 | 1,183 | 1,183 | 1,180 | 1,180 | -36 | -3% | 1,400 |
| 2024/07/29 | 1,190 | 1,220 | 1,181 | 1,216 | - | - | 4,300 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,191 | 1,191 | 1,167 | 1,190 | -31 | -2.5% | 3,300 |
| 2024/07/24 | 1,210 | 1,221 | 1,191 | 1,221 | +17 | +1.4% | 400 |
| 2024/07/23 | 1,212 | 1,212 | 1,160 | 1,204 | +6 | +0.5% | 2,600 |
| 2024/07/22 | 1,221 | 1,222 | 1,192 | 1,198 | -22 | -1.8% | 5,500 |
| 2024/07/19 | 1,228 | 1,228 | 1,220 | 1,220 | -15 | -1.2% | 5,100 |
| 2024/07/18 | 1,233 | 1,235 | 1,230 | 1,235 | +1 | +0.1% | 900 |
| 2024/07/17 | 1,234 | 1,235 | 1,234 | 1,234 | ±0 | ±0% | 900 |
| 2024/07/16 | 1,238 | 1,238 | 1,225 | 1,234 | +2 | +0.2% | 1,000 |
| 2024/07/12 | 1,231 | 1,232 | 1,231 | 1,232 | +2 | +0.2% | 500 |
| 2024/07/11 | 1,232 | 1,232 | 1,230 | 1,230 | -4 | -0.3% | 200 |
| 2024/07/10 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 4,200 |
| 2024/07/09 | 1,234 | 1,234 | 1,234 | 1,234 | +2 | +0.2% | 3,400 |
| 2024/07/08 | 1,235 | 1,236 | 1,230 | 1,232 | -3 | -0.2% | 800 |
| 2024/07/05 | 1,240 | 1,240 | 1,235 | 1,235 | +6 | +0.5% | 2,000 |
| 2024/07/04 | 1,229 | 1,229 | 1,229 | 1,229 | ±0 | ±0% | 100 |
| 2024/07/03 | 1,238 | 1,238 | 1,208 | 1,229 | -25 | -2% | 6,200 |
| 2024/07/02 | 1,241 | 1,254 | 1,208 | 1,254 | -5 | -0.4% | 1,200 |
| 2024/07/01 | 1,269 | 1,269 | 1,244 | 1,259 | -1 | -0.1% | 900 |
| 2024/06/28 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2024/06/27 | 1,250 | 1,268 | 1,250 | 1,260 | +13 | +1% | 1,500 |
| 2024/06/26 | 1,253 | 1,253 | 1,247 | 1,247 | -18 | -1.4% | 1,000 |
| 2024/06/25 | 1,265 | 1,265 | 1,264 | 1,265 | ±0 | ±0% | 5,400 |
| 2024/06/24 | 1,263 | 1,265 | 1,256 | 1,265 | +5 | +0.4% | 700 |
| 2024/06/21 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 100 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | +7 | +0.6% | 400 |
| 2024/06/14 | 1,242 | 1,256 | 1,242 | 1,243 | +5 | +0.4% | 1,000 |
| 2024/06/13 | 1,254 | 1,254 | 1,229 | 1,238 | -46 | -3.6% | 1,200 |
| 2024/06/12 | 1,284 | 1,284 | 1,284 | 1,284 | ±0 | ±0% | 300 |
| 2024/06/11 | 1,270 | 1,284 | 1,250 | 1,284 | +6 | +0.5% | 1,200 |
151～
200
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「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 | 104,300円 | +18.3% | +117.2% | 4.79% | 9.23倍 | 0.55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 |
| サンヨーＨ | 64,200円 | +15.6% | +28.3% | 3.89% | 8.99倍 | 0.51倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
| 富士Ｐ・Ｓ | 41,200円 | +16.3% | +36.4% | 2.18% | 3.78倍 | 0.72倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
| 守谷商会 | 339,000円 | +13.1% | -11.1% | 2.95% | 5.47倍 | 0.50倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| インターライフ | 43,500円 | +33.9% | +257.1% | 4.60% | 9.65倍 | 1.73倍 |
|
遊技場・店舗内装工事中心に音響システム・照明設備や学校・公共施設工事を拡充。関西圏強化 |
市場注目の銘柄
チャート関連のコラム
