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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,135 | 1,145 | 1,135 | 1,144 | +9 | +0.8% | 1,600 |
| 2024/10/07 | 1,137 | 1,137 | 1,135 | 1,135 | -2 | -0.2% | 200 |
| 2024/10/04 | 1,137 | 1,137 | 1,137 | 1,137 | -9 | -0.8% | 100 |
| 2024/10/03 | 1,150 | 1,150 | 1,146 | 1,146 | -4 | -0.3% | 200 |
| 2024/10/02 | 1,138 | 1,150 | 1,111 | 1,150 | -18 | -1.5% | 1,000 |
| 2024/10/01 | 1,168 | 1,168 | 1,168 | 1,168 | +30 | +2.6% | 400 |
| 2024/09/30 | 1,109 | 1,150 | 1,090 | 1,138 | +27 | +2.4% | 4,500 |
| 2024/09/27 | 1,091 | 1,119 | 1,091 | 1,111 | - | - | 1,700 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 1,170 | 1,170 | 1,122 | 1,122 | -46 | -3.9% | 1,600 |
| 2024/09/24 | 1,122 | 1,168 | 1,122 | 1,168 | +48 | +4.3% | 600 |
| 2024/09/20 | 1,121 | 1,148 | 1,120 | 1,120 | -1 | -0.1% | 1,100 |
| 2024/09/19 | 1,121 | 1,121 | 1,121 | 1,121 | ±0 | ±0% | 200 |
| 2024/09/18 | 1,155 | 1,155 | 1,121 | 1,121 | -4 | -0.4% | 700 |
| 2024/09/17 | 1,125 | 1,125 | 1,125 | 1,125 | +4 | +0.4% | 100 |
| 2024/09/13 | 1,114 | 1,121 | 1,114 | 1,121 | +11 | +1% | 200 |
| 2024/09/12 | 1,158 | 1,158 | 1,110 | 1,110 | - | - | 700 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 1,111 | 1,128 | 1,111 | 1,128 | +17 | +1.5% | 400 |
| 2024/09/09 | 1,118 | 1,118 | 1,111 | 1,111 | -8 | -0.7% | 700 |
| 2024/09/06 | 1,119 | 1,120 | 1,119 | 1,119 | - | - | 800 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 1,123 | 1,149 | 1,123 | 1,149 | +26 | +2.3% | 400 |
| 2024/09/02 | 1,150 | 1,150 | 1,118 | 1,123 | - | - | 700 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,149 | 1,149 | 1,119 | 1,132 | -18 | -1.6% | 1,200 |
| 2024/08/28 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 700 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 1,163 | 1,163 | 1,145 | 1,145 | ±0 | ±0% | 1,700 |
| 2024/08/22 | 1,122 | 1,145 | 1,122 | 1,145 | +23 | +2% | 900 |
| 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 |
151～
200
件表示中 / 3705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 | 113,900円 | -0.9% | -18.4% | 4.57% | 11.64倍 | 0.58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 | 68,400円 | +34.0% | +54.2% | 3.65% | 6.39倍 | 0.50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 | 45,800円 | +4.2% | +51.6% | 3.06% | 10.36倍 | 0.66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 |
| 神通機 | 265,000円 | -6.7% | -47.3% | 2.87% | 20.47倍 | 0.99倍 |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
| ＳＡＡＦＨＤ | 27,000円 | +4.0% | +167.6% | 0.00% | 60.00倍 | 2.49倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
市場注目の銘柄
チャート関連のコラム
