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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,927 | 1,927 | 1,919 | 1,923 | +1 | +0.1% | 5,900 |
| 2017/07/10 | 1,915 | 1,927 | 1,910 | 1,922 | +6 | +0.3% | 14,200 |
| 2017/07/07 | 1,914 | 1,916 | 1,910 | 1,916 | -3 | -0.2% | 5,200 |
| 2017/07/06 | 1,911 | 1,919 | 1,910 | 1,919 | +5 | +0.3% | 9,500 |
| 2017/07/05 | 1,909 | 1,915 | 1,902 | 1,914 | +3 | +0.2% | 10,400 |
| 2017/07/04 | 1,913 | 1,920 | 1,909 | 1,911 | +2 | +0.1% | 17,500 |
| 2017/07/03 | 1,910 | 1,914 | 1,901 | 1,909 | -1 | -0.1% | 10,500 |
| 2017/06/30 | 1,895 | 1,910 | 1,894 | 1,910 | +14 | +0.7% | 20,600 |
| 2017/06/29 | 1,892 | 1,896 | 1,892 | 1,896 | +3 | +0.2% | 5,000 |
| 2017/06/28 | 1,895 | 1,895 | 1,887 | 1,893 | +2 | +0.1% | 8,300 |
| 2017/06/27 | 1,895 | 1,895 | 1,890 | 1,891 | +4 | +0.2% | 6,900 |
| 2017/06/26 | 1,895 | 1,895 | 1,881 | 1,887 | -5 | -0.3% | 13,000 |
| 2017/06/23 | 1,890 | 1,892 | 1,887 | 1,892 | +1 | +0.1% | 8,400 |
| 2017/06/22 | 1,891 | 1,893 | 1,890 | 1,891 | +1 | +0.1% | 7,100 |
| 2017/06/21 | 1,890 | 1,892 | 1,889 | 1,890 | +2 | +0.1% | 6,600 |
| 2017/06/20 | 1,890 | 1,894 | 1,888 | 1,888 | ±0 | ±0% | 5,300 |
| 2017/06/19 | 1,880 | 1,893 | 1,880 | 1,888 | +14 | +0.7% | 9,700 |
| 2017/06/16 | 1,872 | 1,879 | 1,872 | 1,874 | +3 | +0.2% | 9,600 |
| 2017/06/15 | 1,905 | 1,905 | 1,858 | 1,871 | -34 | -1.8% | 45,800 |
| 2017/06/14 | 1,908 | 1,915 | 1,905 | 1,905 | -6 | -0.3% | 17,600 |
| 2017/06/13 | 1,913 | 1,918 | 1,907 | 1,911 | -2 | -0.1% | 23,800 |
| 2017/06/12 | 1,918 | 1,930 | 1,905 | 1,913 | +10 | +0.5% | 40,100 |
| 2017/06/09 | 1,901 | 1,906 | 1,899 | 1,903 | +1 | +0.1% | 11,600 |
| 2017/06/08 | 1,907 | 1,908 | 1,900 | 1,902 | -4 | -0.2% | 9,700 |
| 2017/06/07 | 1,903 | 1,906 | 1,900 | 1,906 | ±0 | ±0% | 7,200 |
| 2017/06/06 | 1,905 | 1,908 | 1,900 | 1,906 | +1 | +0.1% | 11,500 |
| 2017/06/05 | 1,908 | 1,908 | 1,900 | 1,905 | +2 | +0.1% | 11,100 |
| 2017/06/02 | 1,903 | 1,908 | 1,899 | 1,903 | +2 | +0.1% | 8,100 |
| 2017/06/01 | 1,899 | 1,909 | 1,898 | 1,901 | +1 | +0.1% | 7,400 |
| 2017/05/31 | 1,902 | 1,905 | 1,899 | 1,900 | -3 | -0.2% | 7,200 |
| 2017/05/30 | 1,904 | 1,905 | 1,900 | 1,903 | -2 | -0.1% | 4,200 |
| 2017/05/29 | 1,904 | 1,905 | 1,899 | 1,905 | +5 | +0.3% | 6,800 |
| 2017/05/26 | 1,908 | 1,911 | 1,897 | 1,900 | +1 | +0.1% | 14,700 |
| 2017/05/25 | 1,898 | 1,905 | 1,898 | 1,899 | +1 | +0.1% | 8,900 |
| 2017/05/24 | 1,905 | 1,905 | 1,898 | 1,898 | -10 | -0.5% | 10,000 |
| 2017/05/23 | 1,908 | 1,908 | 1,899 | 1,908 | +9 | +0.5% | 9,900 |
| 2017/05/22 | 1,905 | 1,912 | 1,899 | 1,899 | -6 | -0.3% | 10,900 |
| 2017/05/19 | 1,902 | 1,905 | 1,895 | 1,905 | +2 | +0.1% | 6,600 |
| 2017/05/18 | 1,886 | 1,909 | 1,885 | 1,903 | +12 | +0.6% | 18,000 |
| 2017/05/17 | 1,902 | 1,903 | 1,890 | 1,891 | -11 | -0.6% | 13,600 |
| 2017/05/16 | 1,906 | 1,912 | 1,901 | 1,902 | -2 | -0.1% | 10,300 |
| 2017/05/15 | 1,899 | 1,910 | 1,899 | 1,904 | +7 | +0.4% | 12,500 |
| 2017/05/12 | 1,903 | 1,903 | 1,893 | 1,897 | -6 | -0.3% | 11,400 |
| 2017/05/11 | 1,921 | 1,921 | 1,899 | 1,903 | -23 | -1.2% | 24,300 |
| 2017/05/10 | 1,938 | 1,947 | 1,925 | 1,926 | -8 | -0.4% | 20,800 |
| 2017/05/09 | 1,917 | 1,934 | 1,912 | 1,934 | +17 | +0.9% | 36,800 |
| 2017/05/08 | 1,913 | 1,918 | 1,911 | 1,917 | +11 | +0.6% | 22,700 |
| 2017/05/02 | 1,909 | 1,911 | 1,890 | 1,906 | +3 | +0.2% | 37,500 |
| 2017/05/01 | 1,912 | 1,916 | 1,903 | 1,903 | +1 | +0.1% | 32,600 |
| 2017/04/28 | 1,894 | 1,909 | 1,887 | 1,902 | -4 | -0.2% | 36,200 |
1801～
1850
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
