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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 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 |
| 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 |
101～
150
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 | 338,500円 | +26.0% | +25.4% | 0.27% | 16.48倍 | 2.73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 | 194,300円 | +3.2% | +2.0% | 5.46% | 5.58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 | 84,100円 | +3.9% | -13.7% | 2.85% | 17.72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 | 90,800円 | +48.2% | +73.2% | 0.72% | 11.35倍 | 1.74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
