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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/03/27 | 1,159 | 1,162 | 1,154 | 1,159 | +3 | +0.3% | 2,900 |
| 2024/03/26 | 1,151 | 1,159 | 1,146 | 1,156 | +5 | +0.4% | 4,500 |
| 2024/03/25 | 1,142 | 1,151 | 1,137 | 1,151 | +14 | +1.2% | 4,700 |
| 2024/03/22 | 1,133 | 1,137 | 1,131 | 1,137 | -5 | -0.4% | 3,200 |
| 2024/03/21 | 1,137 | 1,142 | 1,137 | 1,142 | +5 | +0.4% | 1,500 |
| 2024/03/19 | 1,137 | 1,137 | 1,137 | 1,137 | +17 | +1.5% | 700 |
| 2024/03/18 | 1,140 | 1,140 | 1,119 | 1,120 | -23 | -2% | 1,400 |
| 2024/03/15 | 1,115 | 1,143 | 1,115 | 1,143 | +28 | +2.5% | 300 |
| 2024/03/14 | 1,118 | 1,118 | 1,115 | 1,115 | -9 | -0.8% | 400 |
| 2024/03/13 | 1,125 | 1,125 | 1,124 | 1,124 | -3 | -0.3% | 500 |
| 2024/03/12 | 1,127 | 1,127 | 1,127 | 1,127 | +2 | +0.2% | 100 |
| 2024/03/11 | 1,131 | 1,131 | 1,125 | 1,125 | -7 | -0.6% | 1,200 |
| 2024/03/08 | 1,135 | 1,145 | 1,132 | 1,132 | +4 | +0.4% | 2,800 |
| 2024/03/07 | 1,140 | 1,140 | 1,128 | 1,128 | -6 | -0.5% | 1,800 |
| 2024/03/06 | 1,132 | 1,134 | 1,132 | 1,134 | +5 | +0.4% | 1,200 |
| 2024/03/05 | 1,134 | 1,140 | 1,124 | 1,129 | +7 | +0.6% | 900 |
| 2024/03/04 | 1,139 | 1,139 | 1,122 | 1,122 | -8 | -0.7% | 3,300 |
| 2024/03/01 | 1,116 | 1,130 | 1,116 | 1,130 | -5 | -0.4% | 700 |
251～
300
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
