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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/05 | 3,410 | 3,425 | 3,405 | 3,425 | +10 | +0.3% | 4,400 |
| 2025/06/04 | 3,420 | 3,425 | 3,415 | 3,415 | ±0 | ±0% | 3,300 |
| 2025/06/03 | 3,430 | 3,430 | 3,415 | 3,415 | -20 | -0.6% | 2,100 |
| 2025/06/02 | 3,415 | 3,440 | 3,410 | 3,435 | +20 | +0.6% | 4,500 |
| 2025/05/30 | 3,415 | 3,430 | 3,410 | 3,415 | ±0 | ±0% | 4,000 |
| 2025/05/29 | 3,430 | 3,430 | 3,415 | 3,415 | -25 | -0.7% | 3,000 |
| 2025/05/28 | 3,450 | 3,450 | 3,430 | 3,440 | ±0 | ±0% | 4,700 |
| 2025/05/27 | 3,430 | 3,445 | 3,405 | 3,440 | ±0 | ±0% | 7,300 |
| 2025/05/26 | 3,430 | 3,455 | 3,425 | 3,440 | +20 | +0.6% | 9,700 |
| 2025/05/23 | 3,390 | 3,425 | 3,390 | 3,420 | +30 | +0.9% | 4,100 |
| 2025/05/22 | 3,385 | 3,405 | 3,385 | 3,390 | -5 | -0.1% | 4,000 |
| 2025/05/21 | 3,400 | 3,410 | 3,395 | 3,395 | -10 | -0.3% | 4,400 |
| 2025/05/20 | 3,455 | 3,455 | 3,405 | 3,405 | -35 | -1% | 8,500 |
| 2025/05/19 | 3,455 | 3,455 | 3,425 | 3,440 | -15 | -0.4% | 6,600 |
| 2025/05/16 | 3,415 | 3,455 | 3,400 | 3,455 | +55 | +1.6% | 16,900 |
| 2025/05/15 | 3,370 | 3,410 | 3,365 | 3,400 | +40 | +1.2% | 11,800 |
| 2025/05/14 | 3,385 | 3,385 | 3,345 | 3,360 | -40 | -1.2% | 14,600 |
| 2025/05/13 | 3,380 | 3,400 | 3,370 | 3,400 | +25 | +0.7% | 10,600 |
| 2025/05/12 | 3,410 | 3,415 | 3,350 | 3,375 | -35 | -1% | 20,300 |
| 2025/05/09 | 3,420 | 3,425 | 3,405 | 3,410 | -10 | -0.3% | 11,200 |
| 2025/05/08 | 3,430 | 3,445 | 3,405 | 3,420 | -10 | -0.3% | 12,000 |
| 2025/05/07 | 3,435 | 3,435 | 3,400 | 3,430 | -5 | -0.1% | 15,000 |
| 2025/05/02 | 3,395 | 3,435 | 3,385 | 3,435 | +50 | +1.5% | 31,300 |
| 2025/05/01 | 3,440 | 3,440 | 3,365 | 3,385 | -55 | -1.6% | 46,400 |
| 2025/04/30 | 3,440 | 3,465 | 3,435 | 3,440 | ±0 | ±0% | 20,400 |
| 2025/04/28 | 3,430 | 3,515 | 3,420 | 3,440 | -80 | -2.3% | 167,500 |
| 2025/04/25 | 3,540 | 3,555 | 3,520 | 3,520 | -40 | -1.1% | 283,500 |
| 2025/04/24 | 3,580 | 3,585 | 3,550 | 3,560 | -20 | -0.6% | 77,300 |
| 2025/04/23 | 3,590 | 3,600 | 3,580 | 3,580 | -10 | -0.3% | 41,900 |
1～
50
件表示中 / 3735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 | 334,000円 | +13.7% | +25.4% | 0.27% | 19.13倍 | 2.54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 |
| ＫＰＰＧＨＤ | 75,300円 | +0.7% | -2.2% | 4.78% | 6.17倍 | 0.57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 |
| Ｃｉメディカル | 97,700円 | +48.2% | +73.2% | 0.67% | 12.21倍 | 1.87倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 椿本興 | 244,000円 | +0.5% | +5.9% | 3.28% | 9.24倍 | 1.02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 |
| カナデン | 196,000円 | +7.4% | +20.5% | 3.67% | 11.20倍 | 0.91倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
市場注目の銘柄
チャート関連のコラム
