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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/04/27 | 1,892 | 1,906 | 1,890 | 1,906 | +8 | +0.4% | 46,300 |
1901～
1950
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
