1905 テノックス
- 1905
- 2019/02/22
- 時価
- 66億円
- PER 予
- 8.47倍
- 2010年以降
- 赤字-18.01倍
(2010-2018年) - PBR
- 0.53倍
- 2010年以降
- 0.18-0.86倍
(2010-2018年) - 配当 予
- 3.5%
- ROE 予
- 6.26%
- ROA 予
- 3.84%
- 資料
- Link
株価チャート
株価
2/22
- 前日 (2/21)
- 859
- 始値
- 858
- 高値
- 858
- 安値
- 857
- 終値 -0.12%
- 858
- 出来高 -92.92%
- 800
乖離率
- 株価(5日)
移動平均値 - +0.23%
856 - 株価(25日)
移動平均値 - -1.15%
868 - 出来高(5日)
移動平均値 - -93.23%
11,820
2018/09/25~2019/02/22
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
02/22 | 858 | 858 | 857 | 858 | -0.12% | 800 | 66億152万 | -1.15% | 8.47 | 0.53 |
02/21 | 848 | 859 | 845 | 859 | +1.06% | 11,300 | 66億921万 | -1.04% | 8.48 | 0.53 |
02/20 | 855 | 855 | 850 | 850 | -1.73% | 20,500 | 65億3996万 | -2.19% | 8.4 | 0.53 |
02/19 | 850 | 865 | 848 | 865 | +1.76% | 18,300 | 66億5537万 | -0.57% | 8.54 | 0.54 |
02/18 | 855 | 861 | 847 | 850 | -0.47% | 8,200 | 65億3996万 | -2.3% | 8.4 | 0.53 |
02/15 | 858 | 863 | 851 | 854 | -1.16% | 16,100 | 65億7074万 | -1.95% | 8.43 | 0.53 |
02/14 | 865 | 872 | 864 | 864 | +0.12% | 3,000 | 66億4768万 | -0.8% | 8.53 | 0.53 |
02/13 | 870 | 875 | 863 | 863 | -0.35% | 6,600 | 66億3999万 | -1.03% | 8.52 | 0.53 |
02/12 | 863 | 875 | 862 | 866 | -1.37% | 12,900 | 66億6307万 | -0.69% | 8.55 | 0.54 |
02/08 | 870 | 878 | 868 | 878 | +1.04% | 4,700 | 67億5540万 | +0.69% | 8.67 | 0.54 |
02/07 | 878 | 878 | 869 | 869 | -1.03% | 6,900 | 66億8615万 | -0.34% | 8.58 | 0.54 |
02/06 | 873 | 882 | 870 | 878 | +1.86% | 5,600 | 67億5540万 | +0.69% | 8.67 | 0.54 |
02/05 | 861 | 872 | 858 | 862 | -1.26% | 6,000 | 66億3229万 | -1.03% | 8.51 | 0.53 |
02/04 | 880 | 880 | 863 | 873 | +1.87% | 6,500 | 67億1693万 | +0.11% | 8.62 | 0.54 |
02/01 | 868 | 871 | 837 | 857 | -0.92% | 13,100 | 65億9382万 | -1.83% | 8.46 | 0.53 |
01/31 | 878 | 878 | 865 | 865 | -1.26% | 11,300 | 66億5537万 | -1.26% | 8.54 | 0.54 |
01/30 | 878 | 880 | 871 | 876 | -0.23% | 4,700 | 67億4001万 | -0.34% | 8.65 | 0.54 |
01/29 | 874 | 878 | 873 | 878 | 0% | 3,900 | 67億5540万 | -0.45% | 8.67 | 0.54 |
01/28 | 880 | 880 | 874 | 878 | -0.11% | 5,200 | 67億5540万 | -0.45% | 8.67 | 0.54 |
01/25 | 883 | 897 | 878 | 879 | 0% | 7,900 | 67億6309万 | -0.11% | 8.68 | 0.54 |
01/24 | 878 | 880 | 878 | 879 | 0% | 2,800 | 67億6309万 | 0% | 8.68 | 0.54 |
01/23 | 879 | 885 | 872 | 879 | +1.03% | 3,800 | 67億6309万 | +0.11% | 8.68 | 0.54 |
01/22 | 870 | 879 | 869 | 870 | 0% | 13,900 | 66億9384万 | -0.8% | 8.59 | 0.54 |
01/21 | 874 | 874 | 869 | 870 | 0% | 4,300 | 66億9384万 | -0.68% | 8.59 | 0.54 |
01/18 | 872 | 877 | 865 | 870 | 0% | 26,300 | 66億9384万 | -0.8% | 8.59 | 0.54 |
01/17 | 874 | 876 | 870 | 870 | -0.46% | 2,100 | 66億9384万 | -0.8% | 8.59 | 0.54 |
01/16 | 866 | 875 | 866 | 874 | -0.11% | 3,200 | 67億2462万 | -0.46% | 8.63 | 0.54 |
01/15 | 870 | 937 | 868 | 875 | +0.57% | 30,500 | 67億3232万 | -0.34% | 8.64 | 0.54 |
01/11 | 878 | 880 | 860 | 870 | 0% | 17,800 | 66億9384万 | -1.02% | 8.59 | 0.54 |
01/10 | 874 | 875 | 865 | 870 | -0.46% | 2,800 | 66億9384万 | -0.8% | 8.59 | 0.54 |
01/09 | 868 | 879 | 859 | 874 | +0.69% | 12,500 | 67億2462万 | -0.34% | 8.63 | 0.54 |
01/08 | 868 | 878 | 858 | 868 | 0% | 13,400 | 66億7846万 | -0.91% | 8.57 | 0.54 |
01/07 | 870 | 877 | 857 | 868 | 0% | 11,400 | 66億7846万 | -0.8% | 8.57 | 0.54 |
01/04 | 874 | 885 | 865 | 868 | -1.03% | 7,600 | 66億7846万 | -0.8% | 8.57 | 0.54 |
2018 | ||||||||||
12/28 | 861 | 885 | 861 | 877 | +0.11% | 9,000 | 67億4770万 | +0.23% | 8.66 | 0.54 |
12/27 | 893 | 901 | 860 | 876 | +2.94% | 17,400 | 67億4001万 | +0.11% | 8.65 | 0.54 |
12/26 | 888 | 888 | 850 | 851 | -4.81% | 20,700 | 65億4766万 | -2.74% | 8.41 | 0.53 |
12/25 | 882 | 895 | 827 | 894 | -0.33% | 45,100 | 68億7850万 | +2.05% | 8.83 | 0.55 |
12/21 | 912 | 916 | 877 | 897 | -3.44% | 19,600 | 69億158万 | +2.51% | 8.86 | 0.55 |
12/20 | 944 | 944 | 907 | 929 | -1.59% | 17,500 | 71億4780万 | +6.29% | 9.18 | 0.57 |
12/19 | 940 | 977 | 925 | 944 | +0.85% | 32,800 | 72億6321万 | +8.26% | 9.32 | 0.58 |
12/18 | 920 | 1,025 | 901 | 936 | +6.97% | 118,800 | 72億165万 | +7.59% | 9.24 | 0.58 |
12/17 | 864 | 904 | 856 | 875 | +3.06% | 13,800 | 67億3232万 | +0.69% | 8.64 | 0.54 |
12/14 | 856 | 862 | 848 | 849 | 0% | 3,100 | 65億3227万 | -2.41% | 8.39 | 0.53 |
12/13 | 851 | 863 | 848 | 849 | -0.24% | 3,700 | 65億3227万 | -2.64% | 8.39 | 0.53 |
12/12 | 851 | 872 | 849 | 851 | +0.12% | 7,700 | 65億4766万 | -2.63% | 8.41 | 0.53 |
12/11 | 855 | 875 | 850 | 850 | -0.12% | 3,800 | 65億3996万 | -2.97% | 8.4 | 0.53 |
12/10 | 884 | 889 | 842 | 851 | -3.41% | 31,700 | 65億4766万 | -3.08% | 8.41 | 0.53 |
12/07 | 882 | 883 | 881 | 881 | -0.11% | 2,800 | 67億7848万 | +0.11% | 8.7 | 0.54 |
12/06 | 882 | 884 | 872 | 882 | -0.11% | 4,200 | 67億8617万 | +0.11% | 8.71 | 0.55 |
12/05 | 876 | 883 | 874 | 883 | -0.11% | 1,800 | 67億9387万 | 0% | 8.72 | 0.55 |
12/04 | 897 | 900 | 877 | 884 | -0.23% | 8,900 | 68億156万 | -0.11% | 8.73 | 0.55 |
12/03 | 843 | 886 | 843 | 886 | +5.35% | 12,900 | 68億1695万 | -0.11% | 8.75 | 0.55 |
11/30 | 849 | 849 | 839 | 841 | -1.06% | 76,300 | 64億7072万 | -5.4% | 8.31 | 0.52 |
11/29 | 854 | 854 | 850 | 850 | -0.35% | 5,400 | 65億3996万 | -4.92% | 8.4 | 0.53 |
11/28 | 859 | 859 | 852 | 853 | -0.12% | 17,700 | 65億6305万 | -5.12% | 8.42 | 0.53 |
11/27 | 872 | 888 | 824 | 854 | -1.95% | 24,200 | 65億7074万 | -5.53% | 8.43 | 0.53 |
11/26 | 873 | 873 | 867 | 871 | +0.35% | 12,500 | 67億154万 | -4.18% | 8.6 | 0.54 |
11/22 | 868 | 868 | 863 | 868 | -0.12% | 9,600 | 66億7846万 | -5.03% | 8.57 | 0.54 |
11/21 | 866 | 869 | 861 | 869 | -0.23% | 25,500 | 66億8615万 | -5.34% | 8.58 | 0.54 |
11/20 | 870 | 871 | 867 | 871 | -0.11% | 22,600 | 67億154万 | -5.63% | 8.6 | 0.54 |
11/19 | 869 | 872 | 865 | 872 | -0.11% | 22,000 | 67億923万 | -5.93% | 8.61 | 0.54 |
11/16 | 878 | 878 | 858 | 873 | -0.68% | 11,000 | 67億1693万 | -6.33% | 8.62 | 0.54 |
11/15 | 871 | 882 | 871 | 879 | -0.45% | 26,400 | 67億6309万 | -6.09% | 8.68 | 0.54 |
11/14 | 883 | 884 | 882 | 883 | -1.01% | 34,300 | 67億9387万 | -6.16% | 8.72 | 0.55 |
11/13 | 895 | 895 | 887 | 892 | -0.56% | 4,200 | 68億6311万 | -5.61% | 8.81 | 0.55 |
11/12 | 905 | 905 | 897 | 897 | -1.1% | 9,500 | 69億158万 | -5.48% | 8.86 | 0.55 |
11/09 | 909 | 918 | 901 | 907 | +0.78% | 12,300 | 69億7853万 | -4.83% | 8.96 | 0.56 |
11/08 | 901 | 902 | 899 | 900 | 0% | 85,100 | 69億2467万 | -5.86% | 8.89 | 0.56 |
11/07 | 901 | 902 | 898 | 900 | -0.22% | 19,600 | 69億2467万 | -6.25% | 8.89 | 0.56 |
11/06 | 904 | 906 | 900 | 902 | -0.22% | 5,300 | 69億4006万 | -6.33% | 8.91 | 0.56 |
11/05 | 914 | 914 | 894 | 904 | -0.11% | 5,700 | 69億5544万 | -6.51% | 8.93 | 0.56 |
11/02 | 909 | 917 | 901 | 905 | -0.33% | 9,800 | 69億6314万 | -6.7% | 8.94 | 0.56 |
11/01 | 915 | 917 | 907 | 908 | -1.09% | 31,100 | 69億8622万 | -6.78% | 8.97 | 0.56 |
10/31 | 926 | 934 | 885 | 918 | -1.61% | 99,300 | 70億6316万 | -6.04% | 9.07 | 0.57 |
10/30 | 925 | 933 | 921 | 933 | -0.21% | 6,200 | 71億7857万 | -4.89% | 9.21 | 0.58 |
10/29 | 935 | 949 | 932 | 935 | -1.58% | 20,600 | 71億9396万 | -4.88% | 9.23 | 0.58 |
10/26 | 960 | 960 | 950 | 950 | -1.14% | 7,100 | 73億937万 | -3.65% | 9.38 | 0.59 |
10/25 | 977 | 977 | 961 | 961 | -1.64% | 4,800 | 73億9401万 | -2.63% | 9.49 | 0.59 |
10/24 | 978 | 986 | 977 | 977 | -0.2% | 800 | 75億1711万 | -1.21% | 9.65 | 0.6 |
10/23 | 980 | 980 | 978 | 979 | 0% | 4,500 | 75億3250万 | -1.11% | 9.67 | 0.61 |
10/22 | 985 | 985 | 979 | 979 | -0.2% | 1,000 | 75億3250万 | -1.11% | 9.67 | 0.61 |
10/19 | 982 | 987 | 981 | 981 | -0.1% | 900 | 75億4789万 | -0.91% | 9.69 | 0.61 |
10/18 | 983 | 983 | 982 | 982 | +0.1% | 1,500 | 75億5558万 | -0.91% | 9.7 | 0.61 |
10/17 | 982 | 987 | 980 | 981 | 0% | 2,800 | 75億4789万 | -1.01% | 9.69 | 0.61 |
10/16 | 984 | 987 | 981 | 981 | -0.41% | 2,200 | 75億4789万 | -1.01% | 9.69 | 0.61 |
10/15 | 987 | 991 | 971 | 985 | -0.81% | 5,200 | 75億7866万 | -0.81% | 9.73 | 0.61 |
10/12 | 984 | 994 | 983 | 993 | +0.91% | 3,100 | 76億4022万 | 0% | 9.81 | 0.61 |
10/11 | 990 | 990 | 978 | 984 | -0.81% | 17,400 | 75億7097万 | -0.91% | 9.72 | 0.61 |
10/10 | 992 | 993 | 990 | 992 | 0% | 2,700 | 76億3252万 | -0.1% | 9.8 | 0.61 |
10/09 | 987 | 995 | 986 | 992 | +0.51% | 1,800 | 76億3252万 | -0.1% | 9.8 | 0.61 |
10/05 | 987 | 992 | 987 | 987 | -0.3% | 4,300 | 75億9405万 | -0.6% | 9.75 | 0.61 |
10/04 | 991 | 991 | 985 | 990 | -0.1% | 2,700 | 76億1713万 | -0.4% | 9.78 | 0.61 |
10/03 | 991 | 993 | 980 | 991 | -0.2% | 7,800 | 76億2483万 | -0.3% | 9.79 | 0.61 |
10/02 | 989 | 995 | 987 | 993 | +0.3% | 4,500 | 76億4022万 | -0.1% | 9.81 | 0.61 |
10/01 | 988 | 991 | 988 | 990 | -0.1% | 4,400 | 76億1713万 | -0.4% | 9.78 | 0.61 |
09/28 | 993 | 996 | 990 | 991 | -0.2% | 6,800 | 76億2483万 | -0.3% | 9.87 | 0.62 |
09/27 | 997 | 998 | 993 | 993 | -0.3% | 4,900 | 76億4022万 | -0.1% | 9.89 | 0.62 |
09/26 | 995 | 998 | 994 | 996 | -0.2% | 8,600 | 76億6330万 | +0.3% | 9.92 | 0.62 |
09/25 | 1,003 | 1,003 | 996 | 998 | 0% | 5,600 | 76億7869万 | +0.5% | 9.94 | 0.62 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2010年 3月期 | 275 3/1 | 192 4/1 | 31,000 4/13 | - | - | +16.53% 3/1 | -11.26% 11/20 |
2011年 3月期 | 279 3/14 | 210 3/16 | 32,000 3/25 | 21億4662万 | 16億1574万 | +13.33% 1/25 | -11.72% 5/16 |
2012年 3月期 | 270 4/19 4/15 他2件 | 204 12/21 | 23,000 4/13 | 20億7738万 | 15億6957万 | +12.71% 7/11 | -11.52% 8/24 |
2013年 3月期 | 435 3/25 | 212 5/25 5/24 | 103,000 1/18 | 33億4689万 | 16億3112万 | +41.9% 1/10 | -11.4% 4/4 |
2014年 3月期 | 652 3/13 | 290 6/27 | 250,000 5/10 | 50億1654万 | 22億3126万 | +24.58% 1/17 | -17.89% 6/7 |
2015年 3月期 | 784 3/31 | 485 5/20 | 511,000 10/9 | 60億3215万 | 37億3162万 | +12.92% 2/24 | -11.66% 5/20 |
2016年 3月期 | 913 8/7 | 532 2/12 | 92,000 8/7 | 70億2469万 | 40億9325万 | +17.52% 4/19 | -19.36% 2/12 |
2017年 3月期 | 908 3/2 | 548 4/6 | 384,000 5/12 | 69億8622万 | 42億1635万 | +12.73% 6/9 | -11.49% 8/5 |
2018年 3月期 | 1,355 11/10 | 769 4/14 | 270,900 8/7 | 104億2547万 | 59億1674万 | +20.91% 8/21 | -18.56% 2/13 |
最新 | 858 2019/2/22 | 800 | 66億152万 | -1.15% 868 |
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -11%(0.89倍)
- 1993/12/30 vs 1992/12/29
- -29%(0.71倍)
- 1994/12/28 vs 1993/12/30
- -44%(0.56倍)
- 1995/12/29 vs 1994/12/28
- -35%(0.65倍)
- 1996/12/27 vs 1995/12/29
- 12%(1.12倍)
- 1997/12/30 vs 1996/12/27
- -80%(0.2倍)
- 1998/12/30 vs 1997/12/30
- 18%(1.18倍)
- 1999/12/29 vs 1998/12/30
- -31%(0.69倍)
- 2000/12/29 vs 1999/12/29
- 1%(1.01倍)
- 2001/12/27 vs 2000/12/29
- -16%(0.84倍)
- 2002/12/26 vs 2001/12/27
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/26
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 52%(1.52倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/29 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/29
- 3%(1.03倍)
- 2010/12/29 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/28 vs 2010/12/29
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/28
- 52%(1.52倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 48%(1.48倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/02/22 vs 2018/12/28
- -2%(0.98倍)
- 過去安値
175円(2003/04/04) - 390%(4.9倍)
858円(2/22)