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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,929 | 1,929 | 1,925 | 1,929 | +2 | +0.1% | 6,300 |
| 2017/09/21 | 1,920 | 1,928 | 1,920 | 1,927 | +6 | +0.3% | 9,900 |
| 2017/09/20 | 1,920 | 1,924 | 1,920 | 1,921 | +1 | +0.1% | 6,500 |
| 2017/09/19 | 1,927 | 1,930 | 1,920 | 1,920 | -3 | -0.2% | 8,000 |
| 2017/09/15 | 1,915 | 1,924 | 1,915 | 1,923 | -2 | -0.1% | 5,500 |
| 2017/09/14 | 1,924 | 1,930 | 1,916 | 1,925 | -1 | -0.1% | 5,300 |
| 2017/09/13 | 1,926 | 1,931 | 1,925 | 1,926 | +1 | +0.1% | 6,000 |
| 2017/09/12 | 1,916 | 1,925 | 1,910 | 1,925 | +18 | +0.9% | 7,700 |
| 2017/09/11 | 1,903 | 1,915 | 1,903 | 1,907 | -9 | -0.5% | 9,300 |
| 2017/09/08 | 1,920 | 1,920 | 1,910 | 1,916 | -3 | -0.2% | 6,700 |
| 2017/09/07 | 1,910 | 1,919 | 1,909 | 1,919 | +10 | +0.5% | 4,800 |
| 2017/09/06 | 1,910 | 1,910 | 1,901 | 1,909 | -3 | -0.2% | 8,700 |
| 2017/09/05 | 1,921 | 1,924 | 1,910 | 1,912 | -9 | -0.5% | 8,800 |
| 2017/09/04 | 1,927 | 1,928 | 1,915 | 1,921 | -3 | -0.2% | 7,300 |
| 2017/09/01 | 1,920 | 1,925 | 1,916 | 1,924 | +2 | +0.1% | 3,500 |
| 2017/08/31 | 1,921 | 1,922 | 1,911 | 1,922 | ±0 | ±0% | 5,200 |
| 2017/08/30 | 1,921 | 1,924 | 1,910 | 1,922 | +2 | +0.1% | 11,800 |
| 2017/08/29 | 1,921 | 1,929 | 1,920 | 1,920 | -8 | -0.4% | 5,800 |
| 2017/08/28 | 1,925 | 1,928 | 1,921 | 1,928 | +10 | +0.5% | 5,800 |
| 2017/08/25 | 1,911 | 1,920 | 1,911 | 1,918 | +7 | +0.4% | 5,500 |
| 2017/08/24 | 1,912 | 1,919 | 1,911 | 1,911 | -1 | -0.1% | 6,100 |
| 2017/08/23 | 1,914 | 1,919 | 1,912 | 1,912 | -1 | -0.1% | 4,200 |
| 2017/08/22 | 1,925 | 1,925 | 1,913 | 1,913 | -1 | -0.1% | 5,500 |
| 2017/08/21 | 1,913 | 1,920 | 1,913 | 1,914 | +2 | +0.1% | 3,600 |
| 2017/08/18 | 1,910 | 1,916 | 1,908 | 1,912 | ±0 | ±0% | 5,300 |
| 2017/08/17 | 1,917 | 1,917 | 1,911 | 1,912 | -8 | -0.4% | 4,900 |
| 2017/08/16 | 1,923 | 1,928 | 1,916 | 1,920 | -3 | -0.2% | 5,500 |
| 2017/08/15 | 1,926 | 1,927 | 1,918 | 1,923 | -3 | -0.2% | 5,100 |
| 2017/08/14 | 1,910 | 1,929 | 1,902 | 1,926 | +6 | +0.3% | 10,400 |
| 2017/08/10 | 1,931 | 1,937 | 1,920 | 1,920 | -13 | -0.7% | 7,200 |
| 2017/08/09 | 1,946 | 1,946 | 1,917 | 1,933 | -12 | -0.6% | 9,000 |
| 2017/08/08 | 1,946 | 1,946 | 1,939 | 1,945 | +1 | +0.1% | 4,900 |
| 2017/08/07 | 1,940 | 1,944 | 1,938 | 1,944 | +4 | +0.2% | 4,400 |
| 2017/08/04 | 1,944 | 1,946 | 1,940 | 1,940 | -2 | -0.1% | 2,600 |
| 2017/08/03 | 1,948 | 1,948 | 1,942 | 1,942 | -5 | -0.3% | 5,200 |
| 2017/08/02 | 1,948 | 1,948 | 1,942 | 1,947 | +7 | +0.4% | 5,700 |
| 2017/08/01 | 1,941 | 1,948 | 1,940 | 1,940 | ±0 | ±0% | 20,700 |
| 2017/07/31 | 1,942 | 1,943 | 1,935 | 1,940 | ±0 | ±0% | 7,400 |
| 2017/07/28 | 1,940 | 1,940 | 1,928 | 1,940 | +6 | +0.3% | 10,900 |
| 2017/07/27 | 1,935 | 1,940 | 1,929 | 1,934 | -1 | -0.1% | 11,200 |
| 2017/07/26 | 1,930 | 1,935 | 1,929 | 1,935 | +12 | +0.6% | 13,300 |
| 2017/07/25 | 1,924 | 1,926 | 1,922 | 1,923 | -1 | -0.1% | 8,300 |
| 2017/07/24 | 1,912 | 1,924 | 1,912 | 1,924 | +12 | +0.6% | 8,700 |
| 2017/07/21 | 1,910 | 1,914 | 1,910 | 1,912 | +2 | +0.1% | 5,500 |
| 2017/07/20 | 1,902 | 1,911 | 1,902 | 1,910 | +5 | +0.3% | 9,400 |
| 2017/07/19 | 1,916 | 1,916 | 1,903 | 1,905 | -13 | -0.7% | 10,300 |
| 2017/07/18 | 1,923 | 1,923 | 1,917 | 1,918 | -5 | -0.3% | 10,400 |
| 2017/07/14 | 1,921 | 1,924 | 1,915 | 1,923 | +3 | +0.2% | 7,300 |
| 2017/07/13 | 1,926 | 1,926 | 1,919 | 1,920 | -6 | -0.3% | 6,200 |
| 2017/07/12 | 1,921 | 1,926 | 1,919 | 1,926 | +3 | +0.2% | 5,400 |
1751～
1800
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
