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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,235 | 3,245 | 3,150 | 3,160 | -70 | -2.2% | 10,500 |
| 2024/09/05 | 3,250 | 3,275 | 3,230 | 3,230 | -35 | -1.1% | 7,500 |
| 2024/09/04 | 3,250 | 3,280 | 3,235 | 3,265 | -20 | -0.6% | 7,400 |
| 2024/09/03 | 3,285 | 3,310 | 3,260 | 3,285 | -15 | -0.5% | 4,000 |
| 2024/09/02 | 3,320 | 3,320 | 3,270 | 3,300 | +10 | +0.3% | 5,100 |
| 2024/08/30 | 3,320 | 3,340 | 3,290 | 3,290 | -20 | -0.6% | 3,600 |
| 2024/08/29 | 3,330 | 3,330 | 3,300 | 3,310 | -10 | -0.3% | 3,500 |
| 2024/08/28 | 3,330 | 3,350 | 3,295 | 3,320 | -5 | -0.2% | 5,800 |
| 2024/08/27 | 3,315 | 3,350 | 3,290 | 3,325 | +5 | +0.2% | 3,700 |
| 2024/08/26 | 3,320 | 3,320 | 3,285 | 3,320 | +35 | +1.1% | 4,300 |
| 2024/08/23 | 3,290 | 3,300 | 3,275 | 3,285 | +15 | +0.5% | 3,300 |
| 2024/08/22 | 3,285 | 3,295 | 3,270 | 3,270 | -15 | -0.5% | 2,300 |
| 2024/08/21 | 3,275 | 3,290 | 3,270 | 3,285 | +20 | +0.6% | 1,400 |
| 2024/08/20 | 3,300 | 3,300 | 3,265 | 3,265 | +20 | +0.6% | 3,800 |
| 2024/08/19 | 3,325 | 3,325 | 3,240 | 3,245 | -80 | -2.4% | 12,000 |
| 2024/08/16 | 3,320 | 3,325 | 3,285 | 3,325 | +55 | +1.7% | 3,000 |
| 2024/08/15 | 3,280 | 3,305 | 3,270 | 3,270 | ±0 | ±0% | 5,600 |
| 2024/08/14 | 3,260 | 3,285 | 3,250 | 3,270 | +15 | +0.5% | 3,700 |
| 2024/08/13 | 3,245 | 3,280 | 3,225 | 3,255 | +40 | +1.2% | 4,800 |
| 2024/08/09 | 3,290 | 3,290 | 3,180 | 3,215 | -15 | -0.5% | 8,200 |
| 2024/08/08 | 3,200 | 3,270 | 3,200 | 3,230 | +20 | +0.6% | 7,000 |
| 2024/08/07 | 3,095 | 3,250 | 3,095 | 3,210 | +105 | +3.4% | 10,000 |
| 2024/08/06 | 2,952 | 3,155 | 2,952 | 3,105 | +203 | +7% | 20,600 |
| 2024/08/05 | 3,100 | 3,175 | 2,850 | 2,902 | -358 | -11% | 41,300 |
| 2024/08/02 | 3,380 | 3,400 | 3,250 | 3,260 | -215 | -6.2% | 23,400 |
| 2024/08/01 | 3,540 | 3,540 | 3,430 | 3,475 | -65 | -1.8% | 9,200 |
| 2024/07/31 | 3,560 | 3,575 | 3,515 | 3,540 | -20 | -0.6% | 8,700 |
| 2024/07/30 | 3,525 | 3,565 | 3,495 | 3,560 | +35 | +1% | 11,500 |
| 2024/07/29 | 3,400 | 3,535 | 3,400 | 3,525 | +115 | +3.4% | 19,600 |
| 2024/07/26 | 3,450 | 3,450 | 3,405 | 3,410 | -20 | -0.6% | 9,400 |
| 2024/07/25 | 3,330 | 3,440 | 3,330 | 3,430 | +80 | +2.4% | 14,400 |
| 2024/07/24 | 3,375 | 3,375 | 3,350 | 3,350 | ±0 | ±0% | 4,600 |
| 2024/07/23 | 3,360 | 3,375 | 3,350 | 3,350 | -10 | -0.3% | 3,100 |
| 2024/07/22 | 3,395 | 3,395 | 3,350 | 3,360 | ±0 | ±0% | 4,700 |
| 2024/07/19 | 3,365 | 3,405 | 3,360 | 3,360 | -40 | -1.2% | 4,300 |
| 2024/07/18 | 3,350 | 3,420 | 3,350 | 3,400 | +60 | +1.8% | 9,100 |
| 2024/07/17 | 3,355 | 3,365 | 3,335 | 3,340 | +5 | +0.1% | 3,900 |
| 2024/07/16 | 3,355 | 3,375 | 3,330 | 3,335 | -10 | -0.3% | 8,800 |
| 2024/07/12 | 3,255 | 3,345 | 3,255 | 3,345 | +70 | +2.1% | 9,900 |
| 2024/07/11 | 3,225 | 3,280 | 3,225 | 3,275 | +70 | +2.2% | 13,200 |
| 2024/07/10 | 3,230 | 3,250 | 3,175 | 3,205 | -35 | -1.1% | 18,100 |
| 2024/07/09 | 3,290 | 3,300 | 3,230 | 3,240 | -60 | -1.8% | 16,400 |
| 2024/07/08 | 3,335 | 3,345 | 3,300 | 3,300 | -45 | -1.3% | 8,400 |
| 2024/07/05 | 3,340 | 3,355 | 3,330 | 3,345 | +10 | +0.3% | 5,600 |
| 2024/07/04 | 3,370 | 3,370 | 3,320 | 3,335 | -35 | -1% | 12,000 |
| 2024/07/03 | 3,380 | 3,390 | 3,370 | 3,370 | -10 | -0.3% | 2,100 |
| 2024/07/02 | 3,395 | 3,395 | 3,355 | 3,380 | ±0 | ±0% | 6,900 |
| 2024/07/01 | 3,435 | 3,435 | 3,380 | 3,380 | -30 | -0.9% | 6,000 |
| 2024/06/28 | 3,410 | 3,410 | 3,380 | 3,410 | +20 | +0.6% | 7,600 |
| 2024/06/27 | 3,410 | 3,410 | 3,390 | 3,390 | +5 | +0.1% | 2,000 |
51～
100
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
