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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,910 | 1,913 | 1,902 | 1,910 | +6 | +0.3% | 15,900 |
| 2017/02/14 | 1,904 | 1,905 | 1,898 | 1,904 | +3 | +0.2% | 9,700 |
| 2017/02/13 | 1,899 | 1,903 | 1,897 | 1,901 | +8 | +0.4% | 19,100 |
| 2017/02/10 | 1,890 | 1,897 | 1,884 | 1,893 | +8 | +0.4% | 14,700 |
| 2017/02/09 | 1,870 | 1,885 | 1,870 | 1,885 | +17 | +0.9% | 10,400 |
| 2017/02/08 | 1,869 | 1,869 | 1,860 | 1,868 | +11 | +0.6% | 8,700 |
| 2017/02/07 | 1,862 | 1,865 | 1,851 | 1,857 | -5 | -0.3% | 12,100 |
| 2017/02/06 | 1,865 | 1,866 | 1,856 | 1,862 | +7 | +0.4% | 11,200 |
| 2017/02/03 | 1,862 | 1,868 | 1,849 | 1,855 | -7 | -0.4% | 10,900 |
| 2017/02/02 | 1,860 | 1,870 | 1,860 | 1,862 | -5 | -0.3% | 9,700 |
| 2017/02/01 | 1,857 | 1,869 | 1,857 | 1,867 | +4 | +0.2% | 12,200 |
| 2017/01/31 | 1,870 | 1,871 | 1,852 | 1,863 | -5 | -0.3% | 11,100 |
| 2017/01/30 | 1,846 | 1,868 | 1,846 | 1,868 | +25 | +1.4% | 14,400 |
| 2017/01/27 | 1,840 | 1,844 | 1,832 | 1,843 | +7 | +0.4% | 10,900 |
| 2017/01/26 | 1,833 | 1,836 | 1,825 | 1,836 | +13 | +0.7% | 12,800 |
| 2017/01/25 | 1,823 | 1,825 | 1,807 | 1,823 | +15 | +0.8% | 11,900 |
| 2017/01/24 | 1,808 | 1,820 | 1,804 | 1,808 | +7 | +0.4% | 16,400 |
| 2017/01/23 | 1,796 | 1,809 | 1,787 | 1,801 | +17 | +1% | 12,000 |
| 2017/01/20 | 1,781 | 1,784 | 1,775 | 1,784 | +3 | +0.2% | 10,200 |
| 2017/01/19 | 1,777 | 1,783 | 1,775 | 1,781 | +12 | +0.7% | 8,300 |
| 2017/01/18 | 1,771 | 1,775 | 1,760 | 1,769 | -7 | -0.4% | 10,600 |
| 2017/01/17 | 1,795 | 1,796 | 1,773 | 1,776 | -27 | -1.5% | 16,500 |
| 2017/01/16 | 1,815 | 1,819 | 1,798 | 1,803 | -12 | -0.7% | 14,500 |
| 2017/01/13 | 1,800 | 1,815 | 1,800 | 1,815 | +13 | +0.7% | 10,900 |
| 2017/01/12 | 1,821 | 1,821 | 1,780 | 1,802 | -18 | -1% | 17,900 |
| 2017/01/11 | 1,810 | 1,821 | 1,806 | 1,820 | +16 | +0.9% | 17,300 |
| 2017/01/10 | 1,801 | 1,812 | 1,801 | 1,804 | +8 | +0.4% | 19,800 |
| 2017/01/06 | 1,763 | 1,800 | 1,763 | 1,796 | +29 | +1.6% | 30,200 |
| 2017/01/05 | 1,765 | 1,767 | 1,756 | 1,767 | +2 | +0.1% | 15,100 |
| 2017/01/04 | 1,754 | 1,778 | 1,753 | 1,765 | +13 | +0.7% | 14,900 |
| 2016/12/30 | 1,743 | 1,755 | 1,730 | 1,752 | +3 | +0.2% | 15,900 |
| 2016/12/29 | 1,766 | 1,766 | 1,746 | 1,749 | -18 | -1% | 18,200 |
| 2016/12/28 | 1,788 | 1,788 | 1,766 | 1,767 | -21 | -1.2% | 21,400 |
| 2016/12/27 | 1,789 | 1,790 | 1,768 | 1,788 | +4 | +0.2% | 30,600 |
| 2016/12/26 | 1,771 | 1,785 | 1,763 | 1,784 | +26 | +1.5% | 30,400 |
| 2016/12/22 | 1,738 | 1,762 | 1,735 | 1,758 | +14 | +0.8% | 13,400 |
| 2016/12/21 | 1,766 | 1,769 | 1,737 | 1,744 | -22 | -1.2% | 19,600 |
| 2016/12/20 | 1,735 | 1,776 | 1,733 | 1,766 | +31 | +1.8% | 47,300 |
| 2016/12/19 | 1,730 | 1,736 | 1,720 | 1,735 | +10 | +0.6% | 17,400 |
| 2016/12/16 | 1,728 | 1,729 | 1,715 | 1,725 | -3 | -0.2% | 11,100 |
| 2016/12/15 | 1,711 | 1,733 | 1,710 | 1,728 | +16 | +0.9% | 20,800 |
| 2016/12/14 | 1,715 | 1,716 | 1,710 | 1,712 | +2 | +0.1% | 11,400 |
| 2016/12/13 | 1,710 | 1,714 | 1,706 | 1,710 | ±0 | ±0% | 8,900 |
| 2016/12/12 | 1,730 | 1,730 | 1,707 | 1,710 | -23 | -1.3% | 23,800 |
| 2016/12/09 | 1,722 | 1,743 | 1,715 | 1,733 | +17 | +1% | 15,200 |
| 2016/12/08 | 1,709 | 1,716 | 1,708 | 1,716 | +7 | +0.4% | 11,100 |
| 2016/12/07 | 1,703 | 1,709 | 1,703 | 1,709 | +5 | +0.3% | 4,300 |
| 2016/12/06 | 1,709 | 1,709 | 1,700 | 1,704 | +4 | +0.2% | 6,500 |
| 2016/12/05 | 1,700 | 1,701 | 1,697 | 1,700 | ±0 | ±0% | 6,700 |
| 2016/12/02 | 1,702 | 1,705 | 1,696 | 1,700 | -4 | -0.2% | 7,400 |
1901～
1950
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
