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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,480 | 3,480 | 3,370 | 3,385 | -60 | -1.7% | 13,200 |
| 2024/06/25 | 3,480 | 3,480 | 3,445 | 3,445 | -35 | -1% | 5,600 |
| 2024/06/24 | 3,400 | 3,480 | 3,400 | 3,480 | +80 | +2.4% | 16,000 |
| 2024/06/21 | 3,415 | 3,420 | 3,395 | 3,400 | -20 | -0.6% | 3,900 |
| 2024/06/20 | 3,440 | 3,440 | 3,385 | 3,420 | +5 | +0.1% | 6,000 |
| 2024/06/19 | 3,450 | 3,450 | 3,410 | 3,415 | -35 | -1% | 6,100 |
| 2024/06/18 | 3,380 | 3,450 | 3,365 | 3,450 | +50 | +1.5% | 8,800 |
| 2024/06/17 | 3,410 | 3,440 | 3,355 | 3,400 | -10 | -0.3% | 14,900 |
| 2024/06/14 | 3,485 | 3,485 | 3,400 | 3,410 | -70 | -2% | 27,200 |
| 2024/06/13 | 3,515 | 3,550 | 3,425 | 3,480 | +115 | +3.4% | 93,200 |
| 2024/06/12 | 3,375 | 3,385 | 3,330 | 3,365 | ±0 | ±0% | 40,400 |
| 2024/06/11 | 3,375 | 3,375 | 3,340 | 3,365 | +25 | +0.7% | 11,600 |
| 2024/06/10 | 3,270 | 3,350 | 3,270 | 3,340 | +70 | +2.1% | 13,000 |
| 2024/06/07 | 3,255 | 3,275 | 3,245 | 3,270 | +25 | +0.8% | 4,200 |
| 2024/06/06 | 3,255 | 3,255 | 3,230 | 3,245 | -5 | -0.2% | 5,800 |
| 2024/06/05 | 3,195 | 3,250 | 3,195 | 3,250 | +55 | +1.7% | 6,400 |
| 2024/06/04 | 3,205 | 3,220 | 3,195 | 3,195 | +10 | +0.3% | 2,700 |
| 2024/06/03 | 3,220 | 3,225 | 3,185 | 3,185 | -35 | -1.1% | 5,000 |
| 2024/05/31 | 3,170 | 3,220 | 3,170 | 3,220 | +65 | +2.1% | 4,700 |
| 2024/05/30 | 3,120 | 3,165 | 3,120 | 3,155 | +5 | +0.2% | 8,300 |
| 2024/05/29 | 3,260 | 3,260 | 3,150 | 3,150 | -110 | -3.4% | 14,100 |
| 2024/05/28 | 3,265 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 6,800 |
| 2024/05/27 | 3,270 | 3,275 | 3,245 | 3,260 | -10 | -0.3% | 5,400 |
| 2024/05/24 | 3,240 | 3,280 | 3,225 | 3,270 | +45 | +1.4% | 11,900 |
| 2024/05/23 | 3,190 | 3,240 | 3,175 | 3,225 | +40 | +1.3% | 11,700 |
| 2024/05/22 | 3,245 | 3,250 | 3,185 | 3,185 | -60 | -1.8% | 10,200 |
| 2024/05/21 | 3,195 | 3,250 | 3,180 | 3,245 | +70 | +2.2% | 12,700 |
| 2024/05/20 | 3,150 | 3,195 | 3,140 | 3,175 | +25 | +0.8% | 10,600 |
| 2024/05/17 | 3,120 | 3,150 | 3,120 | 3,150 | +5 | +0.2% | 10,200 |
| 2024/05/16 | 3,140 | 3,160 | 3,120 | 3,145 | -15 | -0.5% | 16,900 |
| 2024/05/15 | 3,190 | 3,205 | 3,140 | 3,160 | -45 | -1.4% | 14,700 |
| 2024/05/14 | 3,200 | 3,220 | 3,180 | 3,205 | ±0 | ±0% | 10,300 |
| 2024/05/13 | 3,230 | 3,240 | 3,185 | 3,205 | -25 | -0.8% | 15,000 |
| 2024/05/10 | 3,285 | 3,285 | 3,230 | 3,230 | -55 | -1.7% | 15,200 |
| 2024/05/09 | 3,255 | 3,305 | 3,255 | 3,285 | +30 | +0.9% | 13,100 |
| 2024/05/08 | 3,330 | 3,330 | 3,255 | 3,255 | -55 | -1.7% | 16,500 |
| 2024/05/07 | 3,305 | 3,330 | 3,260 | 3,310 | +60 | +1.8% | 24,400 |
| 2024/05/02 | 3,280 | 3,345 | 3,240 | 3,250 | +10 | +0.3% | 29,000 |
| 2024/05/01 | 3,375 | 3,375 | 3,220 | 3,240 | -170 | -5% | 64,400 |
| 2024/04/30 | 3,500 | 3,505 | 3,410 | 3,410 | -115 | -3.3% | 44,600 |
| 2024/04/26 | 3,560 | 3,580 | 3,525 | 3,525 | -95 | -2.6% | 177,800 |
| 2024/04/25 | 3,620 | 3,655 | 3,615 | 3,620 | -10 | -0.3% | 374,100 |
| 2024/04/24 | 3,615 | 3,640 | 3,615 | 3,630 | +10 | +0.3% | 70,000 |
| 2024/04/23 | 3,625 | 3,635 | 3,610 | 3,620 | -5 | -0.1% | 46,200 |
| 2024/04/22 | 3,635 | 3,660 | 3,610 | 3,625 | -5 | -0.1% | 51,800 |
| 2024/04/19 | 3,640 | 3,650 | 3,600 | 3,630 | +5 | +0.1% | 27,300 |
| 2024/04/18 | 3,605 | 3,635 | 3,580 | 3,625 | +10 | +0.3% | 25,300 |
| 2024/04/17 | 3,585 | 3,635 | 3,580 | 3,615 | +10 | +0.3% | 22,000 |
| 2024/04/16 | 3,600 | 3,620 | 3,555 | 3,605 | -15 | -0.4% | 40,600 |
| 2024/04/15 | 3,645 | 3,670 | 3,620 | 3,620 | -40 | -1.1% | 29,000 |
101～
150
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
