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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,685 | 3,685 | 3,660 | 3,660 | -35 | -0.9% | 24,200 |
| 2024/04/11 | 3,710 | 3,720 | 3,695 | 3,695 | -20 | -0.5% | 36,200 |
| 2024/04/10 | 3,740 | 3,755 | 3,705 | 3,715 | -25 | -0.7% | 26,200 |
| 2024/04/09 | 3,760 | 3,760 | 3,735 | 3,740 | -20 | -0.5% | 19,500 |
| 2024/04/08 | 3,810 | 3,810 | 3,755 | 3,760 | -30 | -0.8% | 23,000 |
| 2024/04/05 | 3,790 | 3,790 | 3,740 | 3,790 | -10 | -0.3% | 23,700 |
| 2024/04/04 | 3,795 | 3,810 | 3,745 | 3,800 | +30 | +0.8% | 23,700 |
| 2024/04/03 | 3,730 | 3,805 | 3,720 | 3,770 | +40 | +1.1% | 24,300 |
| 2024/04/02 | 3,885 | 3,890 | 3,730 | 3,730 | -120 | -3.1% | 57,100 |
| 2024/04/01 | 3,850 | 3,930 | 3,845 | 3,850 | ±0 | ±0% | 37,400 |
| 2024/03/29 | 3,830 | 3,870 | 3,770 | 3,850 | +20 | +0.5% | 43,500 |
| 2024/03/28 | 3,775 | 3,865 | 3,755 | 3,830 | +90 | +2.4% | 46,300 |
| 2024/03/27 | 3,795 | 3,800 | 3,685 | 3,740 | +5 | +0.1% | 35,200 |
| 2024/03/26 | 3,650 | 3,750 | 3,650 | 3,735 | +120 | +3.3% | 18,800 |
| 2024/03/25 | 3,605 | 3,755 | 3,605 | 3,615 | +25 | +0.7% | 36,700 |
| 2024/03/22 | 3,590 | 3,590 | 3,555 | 3,590 | ±0 | ±0% | 7,400 |
| 2024/03/21 | 3,615 | 3,640 | 3,560 | 3,590 | +5 | +0.1% | 19,200 |
| 2024/03/19 | 3,535 | 3,585 | 3,535 | 3,585 | +55 | +1.6% | 13,300 |
| 2024/03/18 | 3,495 | 3,530 | 3,480 | 3,530 | +70 | +2% | 15,300 |
| 2024/03/15 | 3,485 | 3,495 | 3,430 | 3,460 | -30 | -0.9% | 14,400 |
| 2024/03/14 | 3,365 | 3,525 | 3,355 | 3,490 | +125 | +3.7% | 38,000 |
| 2024/03/13 | 3,420 | 3,435 | 3,360 | 3,365 | -55 | -1.6% | 20,600 |
| 2024/03/12 | 3,350 | 3,425 | 3,340 | 3,420 | +40 | +1.2% | 9,400 |
| 2024/03/11 | 3,450 | 3,450 | 3,355 | 3,380 | -55 | -1.6% | 16,900 |
| 2024/03/08 | 3,380 | 3,460 | 3,380 | 3,435 | +50 | +1.5% | 9,900 |
| 2024/03/07 | 3,420 | 3,430 | 3,380 | 3,385 | -20 | -0.6% | 6,800 |
| 2024/03/06 | 3,365 | 3,405 | 3,355 | 3,405 | +40 | +1.2% | 7,100 |
| 2024/03/05 | 3,345 | 3,375 | 3,305 | 3,365 | +15 | +0.4% | 13,400 |
| 2024/03/04 | 3,500 | 3,500 | 3,350 | 3,350 | -150 | -4.3% | 33,300 |
| 2024/03/01 | 3,500 | 3,510 | 3,450 | 3,500 | +85 | +2.5% | 24,500 |
| 2024/02/29 | 3,345 | 3,420 | 3,345 | 3,415 | +80 | +2.4% | 12,100 |
| 2024/02/28 | 3,260 | 3,350 | 3,250 | 3,335 | +100 | +3.1% | 18,800 |
| 2024/02/27 | 3,230 | 3,245 | 3,230 | 3,235 | +10 | +0.3% | 5,700 |
| 2024/02/26 | 3,255 | 3,255 | 3,225 | 3,225 | -15 | -0.5% | 8,300 |
| 2024/02/22 | 3,250 | 3,275 | 3,235 | 3,240 | +20 | +0.6% | 9,800 |
| 2024/02/21 | 3,245 | 3,260 | 3,220 | 3,220 | -10 | -0.3% | 5,700 |
| 2024/02/20 | 3,230 | 3,255 | 3,205 | 3,230 | +35 | +1.1% | 12,200 |
| 2024/02/19 | 3,125 | 3,215 | 3,125 | 3,195 | +70 | +2.2% | 12,200 |
| 2024/02/16 | 3,115 | 3,140 | 3,115 | 3,125 | +10 | +0.3% | 4,700 |
| 2024/02/15 | 3,165 | 3,165 | 3,115 | 3,115 | -50 | -1.6% | 7,700 |
| 2024/02/14 | 3,180 | 3,180 | 3,145 | 3,165 | -10 | -0.3% | 4,700 |
| 2024/02/13 | 3,170 | 3,190 | 3,150 | 3,175 | +60 | +1.9% | 6,000 |
| 2024/02/09 | 3,125 | 3,165 | 3,115 | 3,115 | -15 | -0.5% | 5,700 |
| 2024/02/08 | 3,155 | 3,160 | 3,120 | 3,130 | -10 | -0.3% | 5,700 |
| 2024/02/07 | 3,190 | 3,200 | 3,115 | 3,140 | -60 | -1.9% | 18,700 |
| 2024/02/06 | 3,220 | 3,220 | 3,200 | 3,200 | -20 | -0.6% | 4,300 |
| 2024/02/05 | 3,225 | 3,230 | 3,200 | 3,220 | +20 | +0.6% | 5,600 |
| 2024/02/02 | 3,240 | 3,240 | 3,190 | 3,200 | -35 | -1.1% | 10,900 |
| 2024/02/01 | 3,240 | 3,250 | 3,205 | 3,235 | -25 | -0.8% | 7,100 |
| 2024/01/31 | 3,150 | 3,260 | 3,135 | 3,260 | +115 | +3.7% | 20,900 |
151～
200
件表示中 / 3585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 | 345,000円 | +26.0% | +25.4% | 0.26% | 16.78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 |
| Ｃｉメディカル | 102,300円 | +48.1% | -24.9% | 0.49% | 8.34倍 | 2.50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 |
| ＫＰＰＧＨＤ | 67,900円 | +1.6% | +8.2% | 4.71% | 4.17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 |
| ヨコレイ | 81,700円 | +3.6% | +14.2% | 2.94% | 17.20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 |
| トーメンデバ | 673,000円 | +16.0% | +16.1% | 4.46% | 8.32倍 | 0.98倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
