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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,255 | 1,278 | 1,225 | 1,278 | +23 | +1.8% | 1,300 |
| 2024/06/07 | 1,255 | 1,255 | 1,255 | 1,255 | +3 | +0.2% | 200 |
| 2024/06/06 | 1,251 | 1,252 | 1,251 | 1,252 | +2 | +0.2% | 300 |
| 2024/06/05 | 1,269 | 1,269 | 1,250 | 1,250 | -21 | -1.7% | 1,700 |
| 2024/06/04 | 1,285 | 1,285 | 1,271 | 1,271 | -22 | -1.7% | 600 |
| 2024/06/03 | 1,298 | 1,308 | 1,289 | 1,293 | -15 | -1.1% | 2,100 |
| 2024/05/31 | 1,275 | 1,309 | 1,275 | 1,308 | +39 | +3.1% | 7,800 |
| 2024/05/30 | 1,249 | 1,276 | 1,245 | 1,269 | -6 | -0.5% | 3,000 |
| 2024/05/29 | 1,262 | 1,275 | 1,244 | 1,275 | +13 | +1% | 1,900 |
| 2024/05/28 | 1,239 | 1,269 | 1,239 | 1,262 | -6 | -0.5% | 600 |
| 2024/05/27 | 1,265 | 1,269 | 1,265 | 1,268 | +9 | +0.7% | 1,000 |
| 2024/05/24 | 1,261 | 1,261 | 1,259 | 1,259 | ±0 | ±0% | 1,300 |
| 2024/05/23 | 1,233 | 1,259 | 1,233 | 1,259 | +26 | +2.1% | 900 |
| 2024/05/22 | 1,246 | 1,249 | 1,233 | 1,233 | -16 | -1.3% | 900 |
| 2024/05/21 | 1,254 | 1,254 | 1,244 | 1,249 | -19 | -1.5% | 2,000 |
| 2024/05/20 | 1,245 | 1,268 | 1,243 | 1,268 | +24 | +1.9% | 5,300 |
| 2024/05/17 | 1,232 | 1,244 | 1,200 | 1,244 | +11 | +0.9% | 3,800 |
| 2024/05/16 | 1,243 | 1,245 | 1,195 | 1,233 | -2 | -0.2% | 5,400 |
| 2024/05/15 | 1,214 | 1,237 | 1,195 | 1,235 | +35 | +2.9% | 6,400 |
| 2024/05/14 | 1,211 | 1,220 | 1,195 | 1,200 | -19 | -1.6% | 7,400 |
| 2024/05/13 | 1,200 | 1,238 | 1,200 | 1,219 | +53 | +4.5% | 16,400 |
| 2024/05/10 | 1,197 | 1,197 | 1,166 | 1,166 | -24 | -2% | 2,200 |
| 2024/05/09 | 1,190 | 1,190 | 1,190 | 1,190 | +8 | +0.7% | 500 |
| 2024/05/08 | 1,183 | 1,195 | 1,182 | 1,182 | -13 | -1.1% | 400 |
| 2024/05/07 | 1,190 | 1,195 | 1,173 | 1,195 | +15 | +1.3% | 1,800 |
| 2024/05/02 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 400 |
| 2024/05/01 | 1,190 | 1,190 | 1,190 | 1,190 | +1 | +0.1% | 1,500 |
| 2024/04/30 | 1,178 | 1,189 | 1,154 | 1,189 | +11 | +0.9% | 3,400 |
| 2024/04/26 | 1,168 | 1,178 | 1,168 | 1,178 | +10 | +0.9% | 5,700 |
| 2024/04/25 | 1,168 | 1,173 | 1,159 | 1,168 | +3 | +0.3% | 2,600 |
| 2024/04/24 | 1,157 | 1,165 | 1,152 | 1,165 | +50 | +4.5% | 2,000 |
| 2024/04/23 | 1,149 | 1,149 | 1,115 | 1,115 | -34 | -3% | 1,000 |
| 2024/04/22 | 1,155 | 1,155 | 1,149 | 1,149 | -6 | -0.5% | 700 |
| 2024/04/19 | 1,148 | 1,155 | 1,144 | 1,155 | +5 | +0.4% | 1,000 |
| 2024/04/18 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 1,300 |
| 2024/04/17 | 1,160 | 1,160 | 1,160 | 1,160 | -6 | -0.5% | 100 |
| 2024/04/16 | 1,168 | 1,168 | 1,166 | 1,166 | -7 | -0.6% | 600 |
| 2024/04/15 | 1,177 | 1,177 | 1,173 | 1,173 | -19 | -1.6% | 500 |
| 2024/04/12 | 1,184 | 1,194 | 1,184 | 1,192 | +24 | +2.1% | 900 |
| 2024/04/11 | 1,176 | 1,182 | 1,165 | 1,168 | -14 | -1.2% | 600 |
| 2024/04/10 | 1,166 | 1,182 | 1,156 | 1,182 | -1 | -0.1% | 1,800 |
| 2024/04/09 | 1,192 | 1,192 | 1,180 | 1,183 | +19 | +1.6% | 1,200 |
| 2024/04/08 | 1,160 | 1,196 | 1,160 | 1,164 | +6 | +0.5% | 3,200 |
| 2024/04/05 | 1,165 | 1,165 | 1,158 | 1,158 | -14 | -1.2% | 900 |
| 2024/04/04 | 1,165 | 1,172 | 1,161 | 1,172 | +7 | +0.6% | 1,900 |
| 2024/04/03 | 1,166 | 1,166 | 1,165 | 1,165 | -10 | -0.9% | 200 |
| 2024/04/02 | 1,166 | 1,175 | 1,150 | 1,175 | +9 | +0.8% | 41,700 |
| 2024/04/01 | 1,172 | 1,197 | 1,163 | 1,166 | -6 | -0.5% | 1,000 |
| 2024/03/29 | 1,173 | 1,195 | 1,172 | 1,172 | +7 | +0.6% | 4,600 |
| 2024/03/28 | 1,150 | 1,165 | 1,150 | 1,165 | +6 | +0.5% | 2,600 |
201～
250
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
