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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,120 | 1,135 | 1,120 | 1,135 | +13 | +1.2% | 2,800 |
| 2024/02/28 | 1,096 | 1,122 | 1,096 | 1,122 | +16 | +1.4% | 1,800 |
| 2024/02/27 | 1,115 | 1,115 | 1,106 | 1,106 | -16 | -1.4% | 3,200 |
| 2024/02/26 | 1,126 | 1,126 | 1,122 | 1,122 | +12 | +1.1% | 300 |
| 2024/02/22 | 1,122 | 1,122 | 1,101 | 1,110 | -9 | -0.8% | 2,300 |
| 2024/02/21 | 1,097 | 1,119 | 1,097 | 1,119 | +18 | +1.6% | 2,400 |
| 2024/02/20 | 1,094 | 1,101 | 1,094 | 1,101 | +1 | +0.1% | 900 |
| 2024/02/19 | 1,105 | 1,106 | 1,094 | 1,100 | -5 | -0.5% | 500 |
| 2024/02/16 | 1,094 | 1,108 | 1,089 | 1,105 | +19 | +1.7% | 4,700 |
| 2024/02/15 | 1,102 | 1,117 | 1,081 | 1,086 | -34 | -3% | 3,000 |
| 2024/02/14 | 1,123 | 1,123 | 1,101 | 1,120 | +8 | +0.7% | 6,300 |
| 2024/02/13 | 1,128 | 1,147 | 1,097 | 1,112 | -136 | -10.9% | 26,800 |
| 2024/02/09 | 1,272 | 1,272 | 1,221 | 1,248 | -31 | -2.4% | 4,500 |
| 2024/02/08 | 1,272 | 1,280 | 1,258 | 1,279 | +7 | +0.6% | 3,900 |
| 2024/02/07 | 1,248 | 1,274 | 1,240 | 1,272 | +36 | +2.9% | 6,500 |
| 2024/02/06 | 1,230 | 1,243 | 1,230 | 1,236 | +11 | +0.9% | 3,200 |
| 2024/02/05 | 1,220 | 1,225 | 1,210 | 1,225 | +10 | +0.8% | 5,700 |
| 2024/02/02 | 1,220 | 1,220 | 1,215 | 1,215 | ±0 | ±0% | 2,300 |
| 2024/02/01 | 1,230 | 1,230 | 1,215 | 1,215 | +5 | +0.4% | 600 |
| 2024/01/31 | 1,210 | 1,225 | 1,210 | 1,210 | -10 | -0.8% | 2,600 |
| 2024/01/30 | 1,224 | 1,241 | 1,220 | 1,220 | +2 | +0.2% | 15,200 |
| 2024/01/29 | 1,207 | 1,221 | 1,201 | 1,218 | +18 | +1.5% | 3,700 |
| 2024/01/26 | 1,218 | 1,218 | 1,190 | 1,200 | -20 | -1.6% | 4,300 |
| 2024/01/25 | 1,215 | 1,233 | 1,208 | 1,220 | +10 | +0.8% | 7,000 |
| 2024/01/24 | 1,200 | 1,210 | 1,187 | 1,210 | +10 | +0.8% | 1,900 |
| 2024/01/23 | 1,210 | 1,216 | 1,180 | 1,200 | ±0 | ±0% | 8,200 |
| 2024/01/22 | 1,165 | 1,210 | 1,165 | 1,200 | +34 | +2.9% | 9,200 |
| 2024/01/19 | 1,191 | 1,191 | 1,162 | 1,166 | +5 | +0.4% | 2,200 |
| 2024/01/18 | 1,186 | 1,186 | 1,147 | 1,161 | -26 | -2.2% | 5,300 |
| 2024/01/17 | 1,199 | 1,200 | 1,171 | 1,187 | -1 | -0.1% | 4,600 |
| 2024/01/16 | 1,180 | 1,201 | 1,170 | 1,188 | +24 | +2.1% | 23,300 |
| 2024/01/15 | 1,117 | 1,164 | 1,117 | 1,164 | +57 | +5.1% | 12,100 |
| 2024/01/12 | 1,140 | 1,140 | 1,100 | 1,107 | -34 | -3% | 4,600 |
| 2024/01/11 | 1,140 | 1,141 | 1,139 | 1,141 | +1 | +0.1% | 700 |
| 2024/01/10 | 1,132 | 1,157 | 1,132 | 1,140 | +5 | +0.4% | 700 |
| 2024/01/09 | 1,143 | 1,155 | 1,128 | 1,135 | -1 | -0.1% | 2,700 |
| 2024/01/05 | 1,110 | 1,154 | 1,084 | 1,136 | +18 | +1.6% | 20,600 |
| 2024/01/04 | 1,124 | 1,180 | 1,106 | 1,118 | +18 | +1.6% | 9,900 |
| 2023/12/29 | 1,100 | 1,100 | 1,100 | 1,100 | -20 | -1.8% | 900 |
| 2023/12/28 | 1,123 | 1,123 | 1,100 | 1,120 | -4 | -0.4% | 1,500 |
| 2023/12/27 | 1,092 | 1,124 | 1,092 | 1,124 | +24 | +2.2% | 1,800 |
| 2023/12/26 | 1,088 | 1,101 | 1,088 | 1,100 | +12 | +1.1% | 6,400 |
| 2023/12/25 | 1,111 | 1,111 | 1,085 | 1,088 | -20 | -1.8% | 2,800 |
| 2023/12/22 | 1,110 | 1,110 | 1,093 | 1,108 | -2 | -0.2% | 1,900 |
| 2023/12/21 | 1,099 | 1,111 | 1,099 | 1,110 | +10 | +0.9% | 3,700 |
| 2023/12/20 | 1,081 | 1,102 | 1,081 | 1,100 | ±0 | ±0% | 3,100 |
| 2023/12/19 | 1,080 | 1,100 | 1,080 | 1,100 | +12 | +1.1% | 2,100 |
| 2023/12/18 | 1,081 | 1,088 | 1,081 | 1,088 | +7 | +0.6% | 600 |
| 2023/12/15 | 1,088 | 1,088 | 1,081 | 1,081 | -8 | -0.7% | 200 |
| 2023/12/14 | 1,077 | 1,100 | 1,025 | 1,089 | +5 | +0.5% | 7,000 |
301～
350
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
