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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
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
