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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 3,590 | 3,590 | 3,575 | 3,590 | -5 | -0.1% | 31,500 |
| 2025/04/21 | 3,595 | 3,615 | 3,595 | 3,595 | +15 | +0.4% | 33,000 |
| 2025/04/18 | 3,560 | 3,585 | 3,555 | 3,580 | +20 | +0.6% | 19,200 |
| 2025/04/17 | 3,550 | 3,565 | 3,550 | 3,560 | +10 | +0.3% | 13,700 |
| 2025/04/16 | 3,545 | 3,565 | 3,545 | 3,550 | +5 | +0.1% | 11,000 |
| 2025/04/15 | 3,545 | 3,560 | 3,545 | 3,545 | +5 | +0.1% | 11,200 |
| 2025/04/14 | 3,550 | 3,555 | 3,535 | 3,540 | +10 | +0.3% | 15,700 |
| 2025/04/11 | 3,475 | 3,530 | 3,455 | 3,530 | +40 | +1.1% | 18,500 |
| 2025/04/10 | 3,530 | 3,545 | 3,485 | 3,490 | +70 | +2% | 26,500 |
| 2025/04/09 | 3,430 | 3,440 | 3,405 | 3,420 | -20 | -0.6% | 20,800 |
| 2025/04/08 | 3,410 | 3,480 | 3,400 | 3,440 | +100 | +3% | 40,600 |
| 2025/04/07 | 3,400 | 3,445 | 3,305 | 3,340 | -175 | -5% | 51,100 |
| 2025/04/04 | 3,550 | 3,555 | 3,500 | 3,515 | -50 | -1.4% | 38,100 |
| 2025/04/03 | 3,560 | 3,575 | 3,540 | 3,565 | -15 | -0.4% | 24,800 |
| 2025/04/02 | 3,590 | 3,590 | 3,575 | 3,580 | ±0 | ±0% | 14,800 |
| 2025/04/01 | 3,640 | 3,675 | 3,580 | 3,580 | -60 | -1.6% | 49,000 |
| 2025/03/31 | 3,670 | 3,695 | 3,630 | 3,640 | -80 | -2.2% | 59,000 |
| 2025/03/28 | 3,740 | 3,790 | 3,720 | 3,720 | -20 | -0.5% | 39,200 |
| 2025/03/27 | 3,675 | 3,765 | 3,675 | 3,740 | +45 | +1.2% | 27,600 |
| 2025/03/26 | 3,695 | 3,720 | 3,670 | 3,695 | +5 | +0.1% | 24,400 |
| 2025/03/25 | 3,665 | 3,695 | 3,650 | 3,690 | +35 | +1% | 11,800 |
| 2025/03/24 | 3,645 | 3,680 | 3,640 | 3,655 | +5 | +0.1% | 16,100 |
| 2025/03/21 | 3,640 | 3,660 | 3,635 | 3,650 | +10 | +0.3% | 8,800 |
| 2025/03/19 | 3,665 | 3,665 | 3,640 | 3,640 | -25 | -0.7% | 7,500 |
| 2025/03/18 | 3,640 | 3,675 | 3,635 | 3,665 | +20 | +0.5% | 11,100 |
| 2025/03/17 | 3,635 | 3,645 | 3,600 | 3,645 | +60 | +1.7% | 14,900 |
| 2025/03/14 | 3,550 | 3,615 | 3,550 | 3,585 | +50 | +1.4% | 24,400 |
| 2025/03/13 | 3,500 | 3,590 | 3,485 | 3,535 | ±0 | ±0% | 29,500 |
| 2025/03/12 | 3,565 | 3,580 | 3,535 | 3,535 | -65 | -1.8% | 29,500 |
| 2025/03/11 | 3,570 | 3,600 | 3,535 | 3,600 | ±0 | ±0% | 21,800 |
| 2025/03/10 | 3,610 | 3,620 | 3,600 | 3,600 | -10 | -0.3% | 15,800 |
| 2025/03/07 | 3,615 | 3,645 | 3,600 | 3,610 | -40 | -1.1% | 16,800 |
1～
50
件表示中 / 3703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 | 339,500円 | +26.0% | +25.4% | 0.27% | 16.53倍 | 2.74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 |
| 神鋼商 | 193,900円 | +3.2% | +2.0% | 5.47% | 5.57倍 | 0.56倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ヨコレイ | 83,600円 | +3.9% | -13.7% | 2.87% | 17.61倍 | 0.61倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| Ｃｉメディカル | 92,100円 | +48.2% | +73.2% | 0.71% | 11.51倍 | 1.76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 |
| ＫＰＰＧＨＤ | 67,900円 | +0.7% | -2.2% | 5.30% | 5.60倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
