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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,295 | 3,520 | 3,295 | 3,450 | +140 | +4.2% | 50,300 |
| 2024/11/20 | 3,295 | 3,310 | 3,285 | 3,310 | +30 | +0.9% | 10,200 |
| 2024/11/19 | 3,245 | 3,280 | 3,245 | 3,280 | +35 | +1.1% | 5,500 |
| 2024/11/18 | 3,245 | 3,260 | 3,245 | 3,245 | -15 | -0.5% | 4,000 |
| 2024/11/15 | 3,265 | 3,265 | 3,245 | 3,260 | +15 | +0.5% | 3,100 |
| 2024/11/14 | 3,260 | 3,270 | 3,245 | 3,245 | -5 | -0.2% | 4,200 |
| 2024/11/13 | 3,270 | 3,280 | 3,250 | 3,250 | +5 | +0.2% | 5,400 |
| 2024/11/12 | 3,250 | 3,275 | 3,245 | 3,245 | +5 | +0.2% | 5,100 |
| 2024/11/11 | 3,265 | 3,275 | 3,235 | 3,240 | ±0 | ±0% | 4,600 |
| 2024/11/08 | 3,250 | 3,265 | 3,225 | 3,240 | ±0 | ±0% | 7,500 |
| 2024/11/07 | 3,235 | 3,245 | 3,215 | 3,240 | +30 | +0.9% | 7,400 |
| 2024/11/06 | 3,190 | 3,240 | 3,190 | 3,210 | ±0 | ±0% | 7,800 |
| 2024/11/05 | 3,210 | 3,210 | 3,190 | 3,210 | +5 | +0.2% | 4,100 |
| 2024/11/01 | 3,200 | 3,225 | 3,200 | 3,205 | -20 | -0.6% | 9,300 |
| 2024/10/31 | 3,215 | 3,225 | 3,200 | 3,225 | +15 | +0.5% | 8,200 |
| 2024/10/30 | 3,205 | 3,290 | 3,205 | 3,210 | -20 | -0.6% | 48,200 |
| 2024/10/29 | 3,250 | 3,260 | 3,230 | 3,230 | -20 | -0.6% | 80,400 |
| 2024/10/28 | 3,215 | 3,270 | 3,210 | 3,250 | +30 | +0.9% | 21,400 |
| 2024/10/25 | 3,245 | 3,245 | 3,210 | 3,220 | -30 | -0.9% | 17,400 |
| 2024/10/24 | 3,315 | 3,315 | 3,250 | 3,250 | -65 | -2% | 24,900 |
| 2024/10/23 | 3,330 | 3,335 | 3,315 | 3,315 | -15 | -0.5% | 7,800 |
| 2024/10/22 | 3,330 | 3,345 | 3,320 | 3,330 | ±0 | ±0% | 5,200 |
| 2024/10/21 | 3,350 | 3,350 | 3,330 | 3,330 | -10 | -0.3% | 9,300 |
| 2024/10/18 | 3,355 | 3,360 | 3,330 | 3,340 | +10 | +0.3% | 5,100 |
| 2024/10/17 | 3,335 | 3,345 | 3,330 | 3,330 | -5 | -0.1% | 4,000 |
| 2024/10/16 | 3,335 | 3,355 | 3,330 | 3,335 | -20 | -0.6% | 6,300 |
| 2024/10/15 | 3,340 | 3,360 | 3,330 | 3,355 | +25 | +0.8% | 8,800 |
| 2024/10/11 | 3,315 | 3,335 | 3,315 | 3,330 | +15 | +0.5% | 4,100 |
| 2024/10/10 | 3,345 | 3,360 | 3,315 | 3,315 | -35 | -1% | 9,500 |
| 2024/10/09 | 3,365 | 3,365 | 3,340 | 3,350 | +5 | +0.1% | 3,800 |
| 2024/10/08 | 3,360 | 3,365 | 3,340 | 3,345 | -15 | -0.4% | 5,600 |
| 2024/10/07 | 3,365 | 3,365 | 3,340 | 3,360 | +10 | +0.3% | 7,700 |
| 2024/10/04 | 3,350 | 3,365 | 3,335 | 3,350 | -10 | -0.3% | 6,300 |
| 2024/10/03 | 3,390 | 3,405 | 3,355 | 3,360 | -30 | -0.9% | 8,900 |
| 2024/10/02 | 3,420 | 3,430 | 3,385 | 3,390 | -25 | -0.7% | 9,100 |
| 2024/10/01 | 3,450 | 3,450 | 3,410 | 3,415 | -5 | -0.1% | 10,300 |
| 2024/09/30 | 3,350 | 3,450 | 3,330 | 3,420 | +40 | +1.2% | 17,000 |
| 2024/09/27 | 3,330 | 3,380 | 3,300 | 3,380 | +60 | +1.8% | 12,900 |
| 2024/09/26 | 3,270 | 3,320 | 3,270 | 3,320 | +85 | +2.6% | 14,200 |
| 2024/09/25 | 3,250 | 3,250 | 3,215 | 3,235 | -5 | -0.2% | 4,900 |
| 2024/09/24 | 3,250 | 3,250 | 3,215 | 3,240 | +30 | +0.9% | 3,900 |
| 2024/09/20 | 3,240 | 3,240 | 3,205 | 3,210 | +5 | +0.2% | 5,700 |
| 2024/09/19 | 3,215 | 3,235 | 3,190 | 3,205 | -5 | -0.2% | 4,600 |
| 2024/09/18 | 3,205 | 3,225 | 3,200 | 3,210 | +10 | +0.3% | 3,800 |
| 2024/09/17 | 3,155 | 3,200 | 3,155 | 3,200 | +40 | +1.3% | 4,400 |
| 2024/09/13 | 3,170 | 3,195 | 3,150 | 3,160 | ±0 | ±0% | 3,700 |
| 2024/09/12 | 3,150 | 3,205 | 3,130 | 3,160 | -10 | -0.3% | 17,000 |
| 2024/09/11 | 3,250 | 3,250 | 3,170 | 3,170 | -75 | -2.3% | 16,900 |
| 2024/09/10 | 3,180 | 3,245 | 3,170 | 3,245 | +65 | +2% | 6,000 |
| 2024/09/09 | 3,100 | 3,195 | 3,100 | 3,180 | +20 | +0.6% | 7,300 |
1～
50
件表示中 / 3585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 | 345,000円 | +26.0% | +25.4% | 0.26% | 16.78倍 | 3.01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 |
| Ｃｉメディカル | 102,300円 | +48.1% | -24.9% | 0.49% | 8.34倍 | 2.50倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| ＫＰＰＧＨＤ | 67,900円 | +1.6% | +8.2% | 4.71% | 4.17倍 | 0.51倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| ヨコレイ | 81,700円 | +3.6% | +14.2% | 2.94% | 17.20倍 | 0.53倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
| トーメンデバ | 673,000円 | +16.0% | +16.1% | 4.46% | 8.32倍 | 0.98倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
