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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,460 | 3,480 | 3,460 | 3,475 | +15 | +0.4% | 2,100 |
| 2025/01/20 | 3,465 | 3,470 | 3,445 | 3,460 | +35 | +1% | 3,600 |
| 2025/01/17 | 3,430 | 3,445 | 3,415 | 3,425 | -15 | -0.4% | 4,700 |
| 2025/01/16 | 3,475 | 3,495 | 3,440 | 3,440 | -35 | -1% | 6,500 |
| 2025/01/15 | 3,470 | 3,500 | 3,470 | 3,475 | +20 | +0.6% | 2,400 |
| 2025/01/14 | 3,470 | 3,470 | 3,435 | 3,455 | -15 | -0.4% | 6,000 |
| 2025/01/10 | 3,490 | 3,495 | 3,445 | 3,470 | -20 | -0.6% | 8,000 |
| 2025/01/09 | 3,575 | 3,575 | 3,490 | 3,490 | -80 | -2.2% | 13,500 |
| 2025/01/08 | 3,535 | 3,575 | 3,535 | 3,570 | +25 | +0.7% | 6,900 |
| 2025/01/07 | 3,545 | 3,585 | 3,535 | 3,545 | +30 | +0.9% | 14,400 |
| 2025/01/06 | 3,485 | 3,515 | 3,485 | 3,515 | +30 | +0.9% | 10,900 |
| 2024/12/30 | 3,490 | 3,500 | 3,475 | 3,485 | +5 | +0.1% | 7,900 |
| 2024/12/27 | 3,425 | 3,510 | 3,410 | 3,480 | +75 | +2.2% | 19,900 |
| 2024/12/26 | 3,415 | 3,430 | 3,375 | 3,405 | +45 | +1.3% | 16,600 |
| 2024/12/25 | 3,330 | 3,360 | 3,320 | 3,360 | +35 | +1.1% | 13,300 |
| 2024/12/24 | 3,330 | 3,335 | 3,290 | 3,325 | -20 | -0.6% | 20,300 |
| 2024/12/23 | 3,355 | 3,370 | 3,330 | 3,345 | -10 | -0.3% | 10,000 |
| 2024/12/20 | 3,430 | 3,440 | 3,355 | 3,355 | -70 | -2% | 16,400 |
| 2024/12/19 | 3,420 | 3,450 | 3,415 | 3,425 | -5 | -0.1% | 10,100 |
| 2024/12/18 | 3,420 | 3,430 | 3,415 | 3,430 | +10 | +0.3% | 4,000 |
| 2024/12/17 | 3,435 | 3,445 | 3,420 | 3,420 | -5 | -0.1% | 6,000 |
| 2024/12/16 | 3,420 | 3,430 | 3,410 | 3,425 | +5 | +0.1% | 6,500 |
| 2024/12/13 | 3,400 | 3,445 | 3,360 | 3,420 | +15 | +0.4% | 9,000 |
| 2024/12/12 | 3,455 | 3,455 | 3,395 | 3,405 | -80 | -2.3% | 25,300 |
| 2024/12/11 | 3,500 | 3,500 | 3,460 | 3,485 | -15 | -0.4% | 8,900 |
| 2024/12/10 | 3,445 | 3,500 | 3,445 | 3,500 | +55 | +1.6% | 9,800 |
| 2024/12/09 | 3,480 | 3,480 | 3,445 | 3,445 | -5 | -0.1% | 6,500 |
| 2024/12/06 | 3,480 | 3,480 | 3,450 | 3,450 | -30 | -0.9% | 5,100 |
| 2024/12/05 | 3,500 | 3,500 | 3,470 | 3,480 | +10 | +0.3% | 5,300 |
| 2024/12/04 | 3,525 | 3,525 | 3,465 | 3,470 | -40 | -1.1% | 5,200 |
| 2024/12/03 | 3,495 | 3,560 | 3,490 | 3,510 | +15 | +0.4% | 16,900 |
| 2024/12/02 | 3,510 | 3,510 | 3,440 | 3,495 | +35 | +1% | 8,300 |
| 2024/11/29 | 3,505 | 3,505 | 3,455 | 3,460 | -50 | -1.4% | 5,700 |
| 2024/11/28 | 3,485 | 3,520 | 3,480 | 3,510 | +55 | +1.6% | 12,800 |
| 2024/11/27 | 3,490 | 3,500 | 3,430 | 3,455 | -40 | -1.1% | 8,600 |
| 2024/11/26 | 3,495 | 3,510 | 3,455 | 3,495 | +30 | +0.9% | 12,600 |
| 2024/11/25 | 3,410 | 3,480 | 3,400 | 3,465 | +20 | +0.6% | 13,500 |
| 2024/11/22 | 3,430 | 3,545 | 3,420 | 3,445 | -5 | -0.1% | 19,300 |
| 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 |
51～
100
件表示中 / 3673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 | 351,500円 | +26.0% | +25.4% | 0.26% | 17.11倍 | 2.84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 |
| 立花エレテ | 218,900円 | -4.8% | -28.5% | 4.57% | 7.74倍 | 0.54倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| シークス | 102,100円 | -0.8% | -9.5% | 4.70% | 9.25倍 | 0.48倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| ＲＹＯＤＥＮ | 227,700円 | -15.8% | -29.6% | 4.66% | 11.39倍 | 0.55倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| 西華産 | 393,500円 | +8.3% | +27.9% | 5.59% | 6.29倍 | 1.05倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
市場注目の銘柄
チャート関連のコラム
