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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/07/11 | 1,927 | 1,927 | 1,919 | 1,923 | +1 | +0.1% | 5,900 |
1851～
1900
件表示中 / 3685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 | 359,000円 | +26.0% | +25.4% | 0.25% | 17.48倍 | 2.90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 |
| ＲＹＯＤＥＮ | 241,200円 | -15.8% | -29.6% | 4.39% | 12.07倍 | 0.58倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| 西華産 | 417,500円 | +8.3% | +27.9% | 5.27% | 6.67倍 | 1.11倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ヤマタネ | 450,500円 | +26.0% | -2.6% | 2.00% | 18.89倍 | 0.93倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| シークス | 99,400円 | -0.8% | -9.5% | 4.83% | 9.00倍 | 0.47倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
市場注目の銘柄
チャート関連のコラム
