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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,040 | 1,067 | 1,030 | 1,050 | +12 | +1.2% | 6,600 |
| 2023/11/13 | 1,009 | 1,101 | 1,001 | 1,038 | -151 | -12.7% | 28,700 |
| 2023/11/10 | 1,142 | 1,189 | 1,142 | 1,189 | +47 | +4.1% | 7,100 |
| 2023/11/09 | 1,147 | 1,147 | 1,123 | 1,142 | - | - | 1,000 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 1,137 | 1,157 | 1,131 | 1,157 | ±0 | ±0% | 900 |
| 2023/11/02 | 1,157 | 1,175 | 1,157 | 1,157 | ±0 | ±0% | 600 |
| 2023/11/01 | 1,177 | 1,177 | 1,142 | 1,157 | +2 | +0.2% | 2,200 |
| 2023/10/31 | 1,096 | 1,155 | 1,096 | 1,155 | +85 | +7.9% | 5,600 |
| 2023/10/30 | 1,115 | 1,115 | 1,070 | 1,070 | -24 | -2.2% | 2,800 |
| 2023/10/27 | 1,105 | 1,105 | 1,090 | 1,094 | -6 | -0.5% | 1,300 |
| 2023/10/26 | 1,115 | 1,115 | 1,089 | 1,100 | -15 | -1.3% | 1,600 |
| 2023/10/25 | 1,113 | 1,119 | 1,100 | 1,115 | +32 | +3% | 2,700 |
| 2023/10/24 | 1,076 | 1,087 | 1,068 | 1,083 | -17 | -1.5% | 1,800 |
| 2023/10/23 | 1,111 | 1,111 | 1,088 | 1,100 | -12 | -1.1% | 2,800 |
| 2023/10/20 | 1,167 | 1,168 | 1,112 | 1,112 | -72 | -6.1% | 4,700 |
| 2023/10/19 | 1,082 | 1,184 | 1,076 | 1,184 | +102 | +9.4% | 46,100 |
| 2023/10/18 | 1,072 | 1,089 | 1,072 | 1,082 | -10 | -0.9% | 800 |
| 2023/10/17 | 1,097 | 1,097 | 1,064 | 1,092 | +25 | +2.3% | 7,000 |
| 2023/10/16 | 1,067 | 1,070 | 1,006 | 1,067 | -10 | -0.9% | 9,900 |
| 2023/10/13 | 1,084 | 1,085 | 1,077 | 1,077 | -7 | -0.6% | 2,700 |
| 2023/10/12 | 1,074 | 1,091 | 1,074 | 1,084 | -4 | -0.4% | 2,500 |
| 2023/10/11 | 1,099 | 1,100 | 1,088 | 1,088 | -8 | -0.7% | 3,000 |
| 2023/10/10 | 1,106 | 1,108 | 1,067 | 1,096 | -4 | -0.4% | 3,800 |
| 2023/10/06 | 1,100 | 1,100 | 1,091 | 1,100 | ±0 | ±0% | 1,800 |
| 2023/10/05 | 1,089 | 1,109 | 1,084 | 1,100 | +34 | +3.2% | 1,500 |
| 2023/10/04 | 1,076 | 1,076 | 1,054 | 1,066 | -14 | -1.3% | 5,000 |
| 2023/10/03 | 1,142 | 1,142 | 1,057 | 1,080 | -60 | -5.3% | 9,600 |
| 2023/10/02 | 1,193 | 1,193 | 1,130 | 1,140 | -50 | -4.2% | 12,900 |
| 2023/09/29 | 1,189 | 1,191 | 1,180 | 1,190 | +2 | +0.2% | 2,200 |
| 2023/09/28 | 1,206 | 1,206 | 1,188 | 1,188 | -25 | -2.1% | 1,400 |
| 2023/09/27 | 1,202 | 1,213 | 1,202 | 1,213 | +11 | +0.9% | 500 |
| 2023/09/26 | 1,213 | 1,213 | 1,202 | 1,202 | +1 | +0.1% | 1,100 |
| 2023/09/25 | 1,217 | 1,217 | 1,201 | 1,201 | -16 | -1.3% | 4,300 |
| 2023/09/22 | 1,221 | 1,221 | 1,200 | 1,217 | -5 | -0.4% | 3,400 |
| 2023/09/21 | 1,228 | 1,229 | 1,215 | 1,222 | -5 | -0.4% | 2,300 |
| 2023/09/20 | 1,208 | 1,228 | 1,207 | 1,227 | +19 | +1.6% | 4,800 |
| 2023/09/19 | 1,200 | 1,208 | 1,200 | 1,208 | +11 | +0.9% | 1,800 |
| 2023/09/15 | 1,215 | 1,215 | 1,197 | 1,197 | +9 | +0.8% | 600 |
| 2023/09/14 | 1,189 | 1,197 | 1,188 | 1,188 | -2 | -0.2% | 500 |
| 2023/09/13 | 1,215 | 1,215 | 1,185 | 1,190 | -13 | -1.1% | 1,500 |
| 2023/09/12 | 1,201 | 1,214 | 1,196 | 1,203 | +15 | +1.3% | 3,300 |
| 2023/09/11 | 1,185 | 1,199 | 1,185 | 1,188 | +7 | +0.6% | 1,100 |
| 2023/09/08 | 1,197 | 1,197 | 1,179 | 1,181 | -25 | -2.1% | 2,300 |
| 2023/09/07 | 1,201 | 1,208 | 1,195 | 1,206 | +1 | +0.1% | 1,700 |
| 2023/09/06 | 1,211 | 1,211 | 1,194 | 1,205 | -6 | -0.5% | 1,000 |
| 2023/09/05 | 1,200 | 1,211 | 1,200 | 1,211 | +11 | +0.9% | 900 |
| 2023/09/04 | 1,217 | 1,220 | 1,200 | 1,200 | -32 | -2.6% | 1,500 |
| 2023/09/01 | 1,218 | 1,239 | 1,200 | 1,232 | +11 | +0.9% | 5,900 |
251～
300
件表示中 / 3585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 | 109,000円 | +23.7% | +67.0% | 3.94% | 11.13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 |
| グリーンエナシ | 203,300円 | +18.9% | +11.6% | 0.64% | 23.02倍 | 1.65倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| 南海辰村 | 29,800円 | +17.1% | +26.2% | 1.34% | 6.05倍 | 0.54倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| ＳＡＡＦＨＤ | 31,500円 | +6.9% | +26.5% | 1.90% | 27.51倍 | 2.95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 |
| 富士Ｐ・Ｓ | 40,500円 | +16.3% | +36.4% | 2.22% | 17.02倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
