テンポスホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/18 | 49,100 | 50,000 | 49,000 | 50,000 | +800 | +1.6% | 11 |
2010/06/17 | 50,000 | 50,000 | 49,150 | 49,200 | -600 | -1.2% | 22 |
2010/06/16 | 49,350 | 50,000 | 49,300 | 49,800 | +650 | +1.3% | 17 |
2010/06/15 | 50,500 | 50,600 | 48,950 | 49,150 | -1,650 | -3.2% | 40 |
2010/06/14 | 50,800 | 51,500 | 50,800 | 50,800 | +500 | +1% | 38 |
2010/06/11 | 53,000 | 54,000 | 50,100 | 50,300 | -5,700 | -10.2% | 175 |
2010/06/10 | 52,000 | 56,500 | 52,000 | 56,000 | +3,000 | +5.7% | 58 |
2010/06/09 | 53,000 | 53,000 | 52,000 | 53,000 | +1,200 | +2.3% | 16 |
2010/06/08 | 53,000 | 53,000 | 51,000 | 51,800 | -1,200 | -2.3% | 24 |
2010/06/07 | 54,500 | 55,000 | 53,000 | 53,000 | +1,500 | +2.9% | 69 |
2010/06/04 | 52,000 | 53,000 | 51,500 | 51,500 | +500 | +1% | 21 |
2010/06/03 | 52,400 | 53,000 | 51,000 | 51,000 | -500 | -1% | 9 |
2010/06/02 | 51,500 | 51,500 | 51,500 | 51,500 | ±0 | ±0% | 9 |
2010/06/01 | 51,500 | 51,500 | 50,600 | 51,500 | -100 | -0.2% | 6 |
2010/05/31 | 51,600 | 51,600 | 51,600 | 51,600 | +1,700 | +3.4% | 16 |
2010/05/28 | 49,000 | 50,000 | 49,000 | 49,900 | +1,400 | +2.9% | 21 |
2010/05/27 | 46,200 | 48,500 | 46,200 | 48,500 | +2,200 | +4.8% | 12 |
2010/05/26 | 46,100 | 46,800 | 46,100 | 46,300 | +300 | +0.7% | 10 |
2010/05/25 | 49,500 | 49,500 | 46,000 | 46,000 | -3,500 | -7.1% | 41 |
2010/05/24 | 48,100 | 49,950 | 48,100 | 49,500 | +700 | +1.4% | 24 |
2010/05/21 | 48,000 | 48,800 | 47,000 | 48,800 | -1,700 | -3.4% | 72 |
2010/05/20 | 53,900 | 53,900 | 50,500 | 50,500 | -3,700 | -6.8% | 11 |
2010/05/19 | 51,700 | 54,200 | 50,000 | 54,200 | +500 | +0.9% | 32 |
2010/05/18 | 53,000 | 53,700 | 52,700 | 53,700 | +100 | +0.2% | 19 |
2010/05/17 | 55,000 | 56,200 | 53,500 | 53,600 | -2,600 | -4.6% | 20 |
2010/05/14 | 54,000 | 57,000 | 54,000 | 56,200 | +2,200 | +4.1% | 25 |
2010/05/13 | 53,000 | 55,800 | 53,000 | 54,000 | +1,200 | +2.3% | 51 |
2010/05/12 | 55,900 | 56,000 | 52,700 | 52,800 | -2,400 | -4.3% | 104 |
2010/05/11 | 56,800 | 56,800 | 55,200 | 55,200 | -400 | -0.7% | 39 |
2010/05/10 | 57,200 | 58,000 | 54,800 | 55,600 | -3,200 | -5.4% | 106 |
2010/05/07 | 58,100 | 58,800 | 56,100 | 58,800 | -2,800 | -4.5% | 107 |
2010/05/06 | 61,300 | 61,700 | 60,400 | 61,600 | -1,300 | -2.1% | 51 |
2010/04/30 | 62,800 | 62,900 | 61,300 | 62,900 | -100 | -0.2% | 57 |
2010/04/28 | 61,000 | 63,100 | 60,400 | 63,000 | +1,100 | +1.8% | 98 |
2010/04/27 | 61,500 | 62,000 | 60,200 | 61,900 | -100 | -0.2% | 81 |
2010/04/26 | 61,900 | 62,000 | 60,200 | 62,000 | +1,000 | +1.6% | 86 |
2010/04/23 | 60,500 | 62,000 | 60,100 | 61,000 | +400 | +0.7% | 52 |
2010/04/22 | 61,000 | 61,700 | 59,500 | 60,600 | -1,100 | -1.8% | 80 |
2010/04/21 | 59,200 | 61,700 | 59,100 | 61,700 | +2,200 | +3.7% | 39 |
2010/04/20 | 60,800 | 62,000 | 58,600 | 59,500 | -3,000 | -4.8% | 58 |
2010/04/19 | 60,000 | 62,500 | 58,000 | 62,500 | ±0 | ±0% | 100 |
2010/04/16 | 59,700 | 62,500 | 58,800 | 62,500 | +3,900 | +6.7% | 150 |
2010/04/15 | 58,500 | 59,800 | 58,100 | 58,600 | +100 | +0.2% | 20 |
2010/04/14 | 57,300 | 58,500 | 57,300 | 58,500 | +1,300 | +2.3% | 27 |
2010/04/13 | 59,000 | 59,000 | 57,000 | 57,200 | -2,800 | -4.7% | 43 |
2010/04/12 | 59,700 | 60,000 | 57,800 | 60,000 | +1,400 | +2.4% | 87 |
2010/04/09 | 55,500 | 58,600 | 54,500 | 58,600 | +4,100 | +7.5% | 68 |
2010/04/08 | 56,100 | 56,100 | 54,500 | 54,500 | -600 | -1.1% | 28 |
2010/04/07 | 55,500 | 55,500 | 54,100 | 55,100 | -500 | -0.9% | 61 |
2010/04/06 | 59,400 | 59,500 | 55,600 | 55,600 | -2,800 | -4.8% | 100 |
3401~
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「テンポスHD」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 |
---|---|---|---|---|---|---|---|---|
テンポスHD | 320,500円 | +23.4% | +29.8% | 0.31% | 21.79倍 | 2.78倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。17年11月持株会社化 |
三洋貿易 | 161,100円 | +2.8% | +4.9% | 2.79% | 9.47倍 | 1.00倍 |
|
ゴム・化学品商社。営業員の4割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
モリト | 154,600円 | +5.1% | +1.0% | 3.75% | 17.82倍 | 1.07倍 |
|
1908年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
西華産 | 367,500円 | +3.7% | -13.7% | 4.90% | 8.20倍 | 1.05倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
高 速 | 215,000円 | +5.5% | +2.7% | 2.51% | 13.19倍 | 1.13倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約4割。東北と首都圏中心、M&Aも推進 |
市場注目の銘柄
チャート関連のコラム