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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 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 |
| 2023/08/31 | 1,199 | 1,251 | 1,194 | 1,221 | +32 | +2.7% | 11,500 |
| 2023/08/30 | 1,174 | 1,189 | 1,164 | 1,189 | +26 | +2.2% | 2,800 |
| 2023/08/29 | 1,171 | 1,171 | 1,159 | 1,163 | -13 | -1.1% | 1,000 |
| 2023/08/28 | 1,166 | 1,177 | 1,159 | 1,176 | +10 | +0.9% | 2,800 |
| 2023/08/25 | 1,163 | 1,166 | 1,150 | 1,166 | +21 | +1.8% | 3,000 |
| 2023/08/24 | 1,146 | 1,150 | 1,141 | 1,145 | -2 | -0.2% | 1,600 |
| 2023/08/23 | 1,136 | 1,147 | 1,133 | 1,147 | -19 | -1.6% | 3,400 |
| 2023/08/22 | 1,150 | 1,183 | 1,150 | 1,166 | -16 | -1.4% | 2,400 |
| 2023/08/21 | 1,163 | 1,182 | 1,120 | 1,182 | -4 | -0.3% | 5,800 |
| 2023/08/18 | 1,196 | 1,200 | 1,185 | 1,186 | -10 | -0.8% | 1,300 |
| 2023/08/17 | 1,190 | 1,205 | 1,173 | 1,196 | +13 | +1.1% | 2,500 |
| 2023/08/16 | 1,199 | 1,210 | 1,183 | 1,183 | -17 | -1.4% | 7,100 |
| 2023/08/15 | 1,150 | 1,218 | 1,146 | 1,200 | +65 | +5.7% | 15,000 |
| 2023/08/14 | 1,134 | 1,149 | 1,123 | 1,135 | +53 | +4.9% | 15,500 |
| 2023/08/10 | 1,078 | 1,085 | 1,071 | 1,082 | +2 | +0.2% | 1,800 |
| 2023/08/09 | 1,079 | 1,086 | 1,079 | 1,080 | ±0 | ±0% | 1,200 |
| 2023/08/08 | 1,094 | 1,094 | 1,080 | 1,080 | -14 | -1.3% | 1,200 |
| 2023/08/07 | 1,070 | 1,097 | 1,067 | 1,094 | -6 | -0.5% | 4,300 |
| 2023/08/04 | 1,100 | 1,101 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2023/08/03 | 1,086 | 1,106 | 1,086 | 1,100 | +2 | +0.2% | 2,500 |
| 2023/08/02 | 1,099 | 1,099 | 1,081 | 1,098 | - | - | 1,700 |
| 2023/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/31 | 1,088 | 1,121 | 1,086 | 1,099 | +12 | +1.1% | 4,000 |
| 2023/07/28 | 1,090 | 1,110 | 1,078 | 1,087 | -6 | -0.5% | 2,700 |
| 2023/07/27 | 1,096 | 1,100 | 1,093 | 1,093 | -7 | -0.6% | 600 |
| 2023/07/26 | 1,100 | 1,108 | 1,091 | 1,100 | ±0 | ±0% | 800 |
| 2023/07/25 | 1,108 | 1,111 | 1,090 | 1,100 | ±0 | ±0% | 3,700 |
| 2023/07/24 | 1,081 | 1,130 | 1,081 | 1,100 | +19 | +1.8% | 2,600 |
| 2023/07/21 | 1,085 | 1,094 | 1,081 | 1,081 | -10 | -0.9% | 1,700 |
| 2023/07/20 | 1,088 | 1,091 | 1,088 | 1,091 | +3 | +0.3% | 200 |
401～
450
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
