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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,255 | 3,255 | 3,225 | 3,225 | -15 | -0.5% | 8,300 |
| 2024/02/22 | 3,250 | 3,275 | 3,235 | 3,240 | +20 | +0.6% | 9,800 |
| 2024/02/21 | 3,245 | 3,260 | 3,220 | 3,220 | -10 | -0.3% | 5,700 |
| 2024/02/20 | 3,230 | 3,255 | 3,205 | 3,230 | +35 | +1.1% | 12,200 |
| 2024/02/19 | 3,125 | 3,215 | 3,125 | 3,195 | +70 | +2.2% | 12,200 |
| 2024/02/16 | 3,115 | 3,140 | 3,115 | 3,125 | +10 | +0.3% | 4,700 |
| 2024/02/15 | 3,165 | 3,165 | 3,115 | 3,115 | -50 | -1.6% | 7,700 |
| 2024/02/14 | 3,180 | 3,180 | 3,145 | 3,165 | -10 | -0.3% | 4,700 |
| 2024/02/13 | 3,170 | 3,190 | 3,150 | 3,175 | +60 | +1.9% | 6,000 |
| 2024/02/09 | 3,125 | 3,165 | 3,115 | 3,115 | -15 | -0.5% | 5,700 |
| 2024/02/08 | 3,155 | 3,160 | 3,120 | 3,130 | -10 | -0.3% | 5,700 |
| 2024/02/07 | 3,190 | 3,200 | 3,115 | 3,140 | -60 | -1.9% | 18,700 |
| 2024/02/06 | 3,220 | 3,220 | 3,200 | 3,200 | -20 | -0.6% | 4,300 |
| 2024/02/05 | 3,225 | 3,230 | 3,200 | 3,220 | +20 | +0.6% | 5,600 |
| 2024/02/02 | 3,240 | 3,240 | 3,190 | 3,200 | -35 | -1.1% | 10,900 |
| 2024/02/01 | 3,240 | 3,250 | 3,205 | 3,235 | -25 | -0.8% | 7,100 |
| 2024/01/31 | 3,150 | 3,260 | 3,135 | 3,260 | +115 | +3.7% | 20,900 |
| 2024/01/30 | 3,155 | 3,180 | 3,140 | 3,145 | +10 | +0.3% | 7,700 |
| 2024/01/29 | 3,075 | 3,135 | 3,075 | 3,135 | +60 | +2% | 9,900 |
| 2024/01/26 | 3,140 | 3,155 | 3,070 | 3,075 | -65 | -2.1% | 16,400 |
| 2024/01/25 | 3,240 | 3,240 | 3,140 | 3,140 | -100 | -3.1% | 24,200 |
| 2024/01/24 | 3,280 | 3,280 | 3,210 | 3,240 | -10 | -0.3% | 11,800 |
| 2024/01/23 | 3,220 | 3,250 | 3,200 | 3,250 | +45 | +1.4% | 15,800 |
| 2024/01/22 | 3,150 | 3,215 | 3,150 | 3,205 | +60 | +1.9% | 14,400 |
| 2024/01/19 | 3,200 | 3,205 | 3,135 | 3,145 | -20 | -0.6% | 16,800 |
| 2024/01/18 | 3,100 | 3,190 | 3,090 | 3,165 | +90 | +2.9% | 21,100 |
| 2024/01/17 | 3,020 | 3,095 | 3,020 | 3,075 | +55 | +1.8% | 18,200 |
| 2024/01/16 | 3,040 | 3,040 | 3,000 | 3,020 | -25 | -0.8% | 9,900 |
| 2024/01/15 | 2,995 | 3,050 | 2,995 | 3,045 | +50 | +1.7% | 11,200 |
| 2024/01/12 | 2,998 | 3,020 | 2,994 | 2,995 | -5 | -0.2% | 9,100 |
| 2024/01/11 | 3,000 | 3,025 | 2,970 | 3,000 | -15 | -0.5% | 18,600 |
| 2024/01/10 | 2,998 | 3,070 | 2,986 | 3,015 | +48 | +1.6% | 22,700 |
| 2024/01/09 | 2,897 | 2,967 | 2,891 | 2,967 | +73 | +2.5% | 18,400 |
| 2024/01/05 | 2,905 | 2,905 | 2,871 | 2,894 | -11 | -0.4% | 15,200 |
| 2024/01/04 | 2,864 | 2,930 | 2,850 | 2,905 | +52 | +1.8% | 22,700 |
| 2023/12/29 | 2,820 | 2,858 | 2,803 | 2,853 | +35 | +1.2% | 18,800 |
| 2023/12/28 | 2,763 | 2,828 | 2,763 | 2,818 | +41 | +1.5% | 16,800 |
| 2023/12/27 | 2,765 | 2,778 | 2,744 | 2,777 | +2 | +0.1% | 11,600 |
| 2023/12/26 | 2,762 | 2,789 | 2,747 | 2,775 | +13 | +0.5% | 13,800 |
| 2023/12/25 | 2,758 | 2,763 | 2,743 | 2,762 | +5 | +0.2% | 15,900 |
| 2023/12/22 | 2,752 | 2,770 | 2,750 | 2,757 | -1 | ±0% | 6,700 |
| 2023/12/21 | 2,724 | 2,766 | 2,724 | 2,758 | ±0 | ±0% | 7,200 |
| 2023/12/20 | 2,748 | 2,776 | 2,690 | 2,758 | +42 | +1.5% | 20,000 |
| 2023/12/19 | 2,728 | 2,728 | 2,690 | 2,716 | -12 | -0.4% | 10,100 |
| 2023/12/18 | 2,681 | 2,736 | 2,654 | 2,728 | +28 | +1% | 21,000 |
| 2023/12/15 | 2,761 | 2,761 | 2,682 | 2,700 | -61 | -2.2% | 24,000 |
| 2023/12/14 | 2,762 | 2,774 | 2,680 | 2,761 | -74 | -2.6% | 61,500 |
| 2023/12/13 | 2,830 | 2,863 | 2,810 | 2,835 | +15 | +0.5% | 31,100 |
| 2023/12/12 | 2,788 | 2,840 | 2,788 | 2,820 | +32 | +1.1% | 14,600 |
| 2023/12/11 | 2,777 | 2,788 | 2,768 | 2,788 | +32 | +1.2% | 8,700 |
51～
100
件表示中 / 3452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 | 323,000円 | +23.4% | +29.8% | 0.31% | 21.96倍 | 2.80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 |
| モリト | 154,500円 | +5.1% | +1.0% | 3.75% | 17.80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 |
| 高 速 | 220,500円 | +4.2% | +3.8% | 2.18% | 13.84倍 | 1.20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 |
| 椿本興 | 226,700円 | +2.2% | +5.8% | 2.65% | 10.92倍 | 1.06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 |
| トーメンデバ | 649,000円 | +7.9% | -12.9% | 3.70% | 10.51倍 | 0.97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
