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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,138 | 2,177 | 2,100 | 2,126 | -11 | -0.5% | 49,600 |
| 2017/12/05 | 2,085 | 2,143 | 2,077 | 2,137 | +71 | +3.4% | 53,000 |
| 2017/12/04 | 2,076 | 2,097 | 2,056 | 2,066 | -6 | -0.3% | 25,000 |
| 2017/12/01 | 2,082 | 2,084 | 2,070 | 2,072 | -10 | -0.5% | 17,000 |
| 2017/11/30 | 2,100 | 2,100 | 2,078 | 2,082 | +2 | +0.1% | 32,600 |
| 2017/11/29 | 2,074 | 2,080 | 2,070 | 2,080 | +8 | +0.4% | 16,600 |
| 2017/11/28 | 2,048 | 2,074 | 2,039 | 2,072 | +24 | +1.2% | 31,500 |
| 2017/11/27 | 2,010 | 2,048 | 2,004 | 2,048 | +48 | +2.4% | 45,000 |
| 2017/11/24 | 1,998 | 2,003 | 1,997 | 2,000 | +4 | +0.2% | 8,600 |
| 2017/11/22 | 2,000 | 2,001 | 1,996 | 1,996 | -1 | -0.1% | 9,300 |
| 2017/11/21 | 1,990 | 1,999 | 1,987 | 1,997 | +9 | +0.5% | 8,100 |
| 2017/11/20 | 1,980 | 1,988 | 1,972 | 1,988 | +9 | +0.5% | 12,500 |
| 2017/11/17 | 1,980 | 1,982 | 1,971 | 1,979 | +8 | +0.4% | 7,900 |
| 2017/11/16 | 1,952 | 1,981 | 1,952 | 1,971 | +6 | +0.3% | 9,600 |
| 2017/11/15 | 1,980 | 1,981 | 1,953 | 1,965 | -16 | -0.8% | 22,500 |
| 2017/11/14 | 1,988 | 1,988 | 1,981 | 1,981 | -7 | -0.4% | 6,200 |
| 2017/11/13 | 1,992 | 1,993 | 1,984 | 1,988 | -4 | -0.2% | 10,000 |
| 2017/11/10 | 1,981 | 1,993 | 1,975 | 1,992 | +8 | +0.4% | 11,100 |
| 2017/11/09 | 2,000 | 2,000 | 1,984 | 1,984 | -21 | -1% | 19,700 |
| 2017/11/08 | 1,987 | 2,005 | 1,987 | 2,005 | +18 | +0.9% | 16,800 |
| 2017/11/07 | 1,990 | 1,992 | 1,986 | 1,987 | -3 | -0.2% | 14,600 |
| 2017/11/06 | 1,990 | 1,992 | 1,982 | 1,990 | -7 | -0.4% | 26,200 |
| 2017/11/02 | 2,006 | 2,006 | 1,995 | 1,997 | -9 | -0.4% | 14,200 |
| 2017/11/01 | 2,002 | 2,007 | 2,002 | 2,006 | -1 | ±0% | 9,700 |
| 2017/10/31 | 2,000 | 2,007 | 1,995 | 2,007 | +9 | +0.5% | 16,900 |
| 2017/10/30 | 2,015 | 2,015 | 1,989 | 1,998 | -13 | -0.6% | 24,100 |
| 2017/10/27 | 1,967 | 2,030 | 1,964 | 2,011 | +44 | +2.2% | 29,500 |
| 2017/10/26 | 1,973 | 1,973 | 1,965 | 1,967 | -1 | -0.1% | 8,900 |
| 2017/10/25 | 1,980 | 1,982 | 1,968 | 1,968 | -3 | -0.2% | 10,400 |
| 2017/10/24 | 1,968 | 1,971 | 1,965 | 1,971 | +9 | +0.5% | 6,500 |
| 2017/10/23 | 1,963 | 1,974 | 1,962 | 1,962 | -1 | -0.1% | 12,800 |
| 2017/10/20 | 1,958 | 1,964 | 1,956 | 1,963 | +3 | +0.2% | 7,100 |
| 2017/10/19 | 1,964 | 1,970 | 1,960 | 1,960 | -7 | -0.4% | 6,900 |
| 2017/10/18 | 1,982 | 1,984 | 1,967 | 1,967 | -15 | -0.8% | 15,500 |
| 2017/10/17 | 1,988 | 1,994 | 1,977 | 1,982 | +5 | +0.3% | 21,800 |
| 2017/10/16 | 1,959 | 1,984 | 1,956 | 1,977 | +26 | +1.3% | 22,100 |
| 2017/10/13 | 1,949 | 1,958 | 1,945 | 1,951 | -4 | -0.2% | 5,200 |
| 2017/10/12 | 1,960 | 1,962 | 1,952 | 1,955 | -1 | -0.1% | 5,700 |
| 2017/10/11 | 1,946 | 1,961 | 1,945 | 1,956 | +10 | +0.5% | 9,000 |
| 2017/10/10 | 1,936 | 1,950 | 1,935 | 1,946 | +15 | +0.8% | 5,800 |
| 2017/10/06 | 1,936 | 1,943 | 1,931 | 1,931 | -12 | -0.6% | 6,300 |
| 2017/10/05 | 1,946 | 1,954 | 1,938 | 1,943 | -3 | -0.2% | 8,800 |
| 2017/10/04 | 1,952 | 1,958 | 1,946 | 1,946 | -5 | -0.3% | 8,100 |
| 2017/10/03 | 1,962 | 1,962 | 1,951 | 1,951 | -9 | -0.5% | 8,600 |
| 2017/10/02 | 1,965 | 1,965 | 1,957 | 1,960 | +6 | +0.3% | 12,500 |
| 2017/09/29 | 1,950 | 1,961 | 1,950 | 1,954 | +1 | +0.1% | 12,900 |
| 2017/09/28 | 1,963 | 1,964 | 1,951 | 1,953 | -7 | -0.4% | 19,900 |
| 2017/09/27 | 1,941 | 1,964 | 1,937 | 1,960 | +25 | +1.3% | 31,900 |
| 2017/09/26 | 1,937 | 1,944 | 1,933 | 1,935 | +3 | +0.2% | 15,500 |
| 2017/09/25 | 1,928 | 1,938 | 1,928 | 1,932 | +3 | +0.2% | 7,900 |
1701～
1750
件表示中 / 3586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 | 344,500円 | +26.0% | +25.4% | 0.26% | 16.76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 |
| 高 速 | 246,600円 | +5.5% | +2.7% | 2.19% | 15.15倍 | 1.25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 |
| ＫＰＰＧＨＤ | 68,200円 | +1.6% | +8.2% | 4.69% | 4.19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 |
| Ｃｉメディカル | 98,400円 | +48.1% | -24.9% | 0.51% | 8.03倍 | 2.41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 |
| ヨコレイ | 81,800円 | +3.6% | +14.2% | 2.93% | 17.22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 |
市場注目の銘柄
チャート関連のコラム
