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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,415 | 3,415 | 3,400 | 3,400 | ±0 | ±0% | 5,100 |
| 2025/08/15 | 3,400 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 3,200 |
| 2025/08/14 | 3,410 | 3,410 | 3,400 | 3,400 | -10 | -0.3% | 3,500 |
| 2025/08/13 | 3,415 | 3,415 | 3,400 | 3,410 | +5 | +0.1% | 4,600 |
| 2025/08/12 | 3,405 | 3,410 | 3,395 | 3,405 | +5 | +0.1% | 5,200 |
| 2025/08/08 | 3,425 | 3,425 | 3,400 | 3,400 | -25 | -0.7% | 5,100 |
| 2025/08/07 | 3,415 | 3,425 | 3,405 | 3,425 | +20 | +0.6% | 3,900 |
| 2025/08/06 | 3,400 | 3,415 | 3,400 | 3,405 | +10 | +0.3% | 4,400 |
| 2025/08/05 | 3,390 | 3,395 | 3,375 | 3,395 | +5 | +0.1% | 4,200 |
| 2025/08/04 | 3,395 | 3,395 | 3,375 | 3,390 | -5 | -0.1% | 3,500 |
| 2025/08/01 | 3,385 | 3,400 | 3,385 | 3,395 | ±0 | ±0% | 2,700 |
| 2025/07/31 | 3,400 | 3,400 | 3,380 | 3,395 | +15 | +0.4% | 3,200 |
| 2025/07/30 | 3,370 | 3,390 | 3,370 | 3,380 | +10 | +0.3% | 1,800 |
| 2025/07/29 | 3,410 | 3,410 | 3,355 | 3,370 | -35 | -1% | 9,700 |
| 2025/07/28 | 3,405 | 3,405 | 3,395 | 3,405 | ±0 | ±0% | 4,500 |
| 2025/07/25 | 3,400 | 3,405 | 3,385 | 3,405 | +40 | +1.2% | 13,600 |
| 2025/07/24 | 3,375 | 3,375 | 3,355 | 3,365 | +5 | +0.1% | 4,400 |
| 2025/07/23 | 3,380 | 3,380 | 3,355 | 3,360 | +30 | +0.9% | 9,200 |
| 2025/07/22 | 3,350 | 3,355 | 3,330 | 3,330 | -10 | -0.3% | 5,600 |
| 2025/07/18 | 3,340 | 3,345 | 3,330 | 3,340 | +10 | +0.3% | 3,700 |
| 2025/07/17 | 3,315 | 3,330 | 3,315 | 3,330 | +15 | +0.5% | 2,400 |
| 2025/07/16 | 3,325 | 3,330 | 3,315 | 3,315 | -5 | -0.2% | 3,200 |
| 2025/07/15 | 3,320 | 3,330 | 3,320 | 3,320 | ±0 | ±0% | 3,100 |
| 2025/07/14 | 3,315 | 3,320 | 3,310 | 3,320 | +5 | +0.2% | 4,000 |
| 2025/07/11 | 3,315 | 3,325 | 3,315 | 3,315 | ±0 | ±0% | 3,200 |
| 2025/07/10 | 3,335 | 3,335 | 3,315 | 3,315 | -15 | -0.5% | 3,900 |
| 2025/07/09 | 3,330 | 3,330 | 3,320 | 3,330 | ±0 | ±0% | 3,600 |
| 2025/07/08 | 3,335 | 3,340 | 3,330 | 3,330 | -5 | -0.1% | 4,700 |
| 2025/07/07 | 3,360 | 3,360 | 3,335 | 3,335 | -5 | -0.1% | 3,100 |
| 2025/07/04 | 3,340 | 3,360 | 3,335 | 3,340 | +5 | +0.1% | 5,200 |
| 2025/07/03 | 3,340 | 3,350 | 3,335 | 3,335 | -5 | -0.1% | 2,300 |
| 2025/07/02 | 3,365 | 3,365 | 3,340 | 3,340 | -25 | -0.7% | 7,700 |
| 2025/07/01 | 3,375 | 3,390 | 3,365 | 3,365 | -20 | -0.6% | 4,400 |
| 2025/06/30 | 3,390 | 3,395 | 3,370 | 3,385 | +15 | +0.4% | 4,700 |
| 2025/06/27 | 3,395 | 3,395 | 3,370 | 3,370 | -15 | -0.4% | 7,000 |
| 2025/06/26 | 3,375 | 3,385 | 3,355 | 3,385 | +30 | +0.9% | 8,100 |
| 2025/06/25 | 3,375 | 3,380 | 3,355 | 3,355 | -20 | -0.6% | 4,900 |
| 2025/06/24 | 3,365 | 3,380 | 3,360 | 3,375 | +20 | +0.6% | 3,000 |
| 2025/06/23 | 3,365 | 3,375 | 3,345 | 3,355 | -20 | -0.6% | 4,700 |
| 2025/06/20 | 3,400 | 3,400 | 3,375 | 3,375 | -10 | -0.3% | 4,400 |
| 2025/06/19 | 3,370 | 3,390 | 3,370 | 3,385 | +30 | +0.9% | 4,700 |
| 2025/06/18 | 3,360 | 3,380 | 3,355 | 3,355 | +5 | +0.1% | 3,900 |
| 2025/06/17 | 3,350 | 3,365 | 3,340 | 3,350 | -5 | -0.1% | 5,400 |
| 2025/06/16 | 3,350 | 3,385 | 3,335 | 3,355 | -10 | -0.3% | 7,200 |
| 2025/06/13 | 3,390 | 3,390 | 3,360 | 3,365 | -40 | -1.2% | 5,200 |
| 2025/06/12 | 3,405 | 3,420 | 3,310 | 3,405 | -50 | -1.4% | 35,000 |
| 2025/06/11 | 3,450 | 3,455 | 3,425 | 3,455 | +40 | +1.2% | 16,200 |
| 2025/06/10 | 3,435 | 3,440 | 3,415 | 3,415 | -20 | -0.6% | 4,200 |
| 2025/06/09 | 3,440 | 3,445 | 3,430 | 3,435 | ±0 | ±0% | 5,300 |
| 2025/06/06 | 3,420 | 3,435 | 3,410 | 3,435 | +10 | +0.3% | 3,900 |
1～
50
件表示中 / 3764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 | 340,000円 | +22.6% | +27.2% | 0.26% | 19.11倍 | 2.58倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 椿本興 | 280,100円 | +0.5% | +5.9% | 2.86% | 10.60倍 | 1.18倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| ＫＰＰＧＨＤ | 78,300円 | +0.7% | -2.2% | 4.60% | 6.39倍 | 0.59倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| ジェコス | 142,600円 | -0.5% | +3.0% | 4.00% | 10.00倍 | 0.73倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 木徳神糧 | 589,000円 | +48.7% | +213.9% | 1.19% | 8.92倍 | 2.63倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
市場注目の銘柄
チャート関連のコラム
