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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,275 | 3,290 | 3,270 | 3,285 | +20 | +0.6% | 1,400 |
| 2024/08/20 | 3,300 | 3,300 | 3,265 | 3,265 | +20 | +0.6% | 3,800 |
| 2024/08/19 | 3,325 | 3,325 | 3,240 | 3,245 | -80 | -2.4% | 12,000 |
| 2024/08/16 | 3,320 | 3,325 | 3,285 | 3,325 | +55 | +1.7% | 3,000 |
| 2024/08/15 | 3,280 | 3,305 | 3,270 | 3,270 | ±0 | ±0% | 5,600 |
| 2024/08/14 | 3,260 | 3,285 | 3,250 | 3,270 | +15 | +0.5% | 3,700 |
| 2024/08/13 | 3,245 | 3,280 | 3,225 | 3,255 | +40 | +1.2% | 4,800 |
| 2024/08/09 | 3,290 | 3,290 | 3,180 | 3,215 | -15 | -0.5% | 8,200 |
| 2024/08/08 | 3,200 | 3,270 | 3,200 | 3,230 | +20 | +0.6% | 7,000 |
| 2024/08/07 | 3,095 | 3,250 | 3,095 | 3,210 | +105 | +3.4% | 10,000 |
| 2024/08/06 | 2,952 | 3,155 | 2,952 | 3,105 | +203 | +7% | 20,600 |
| 2024/08/05 | 3,100 | 3,175 | 2,850 | 2,902 | -358 | -11% | 41,300 |
| 2024/08/02 | 3,380 | 3,400 | 3,250 | 3,260 | -215 | -6.2% | 23,400 |
| 2024/08/01 | 3,540 | 3,540 | 3,430 | 3,475 | -65 | -1.8% | 9,200 |
| 2024/07/31 | 3,560 | 3,575 | 3,515 | 3,540 | -20 | -0.6% | 8,700 |
| 2024/07/30 | 3,525 | 3,565 | 3,495 | 3,560 | +35 | +1% | 11,500 |
| 2024/07/29 | 3,400 | 3,535 | 3,400 | 3,525 | +115 | +3.4% | 19,600 |
| 2024/07/26 | 3,450 | 3,450 | 3,405 | 3,410 | -20 | -0.6% | 9,400 |
| 2024/07/25 | 3,330 | 3,440 | 3,330 | 3,430 | +80 | +2.4% | 14,400 |
| 2024/07/24 | 3,375 | 3,375 | 3,350 | 3,350 | ±0 | ±0% | 4,600 |
| 2024/07/23 | 3,360 | 3,375 | 3,350 | 3,350 | -10 | -0.3% | 3,100 |
| 2024/07/22 | 3,395 | 3,395 | 3,350 | 3,360 | ±0 | ±0% | 4,700 |
| 2024/07/19 | 3,365 | 3,405 | 3,360 | 3,360 | -40 | -1.2% | 4,300 |
| 2024/07/18 | 3,350 | 3,420 | 3,350 | 3,400 | +60 | +1.8% | 9,100 |
| 2024/07/17 | 3,355 | 3,365 | 3,335 | 3,340 | +5 | +0.1% | 3,900 |
| 2024/07/16 | 3,355 | 3,375 | 3,330 | 3,335 | -10 | -0.3% | 8,800 |
| 2024/07/12 | 3,255 | 3,345 | 3,255 | 3,345 | +70 | +2.1% | 9,900 |
| 2024/07/11 | 3,225 | 3,280 | 3,225 | 3,275 | +70 | +2.2% | 13,200 |
| 2024/07/10 | 3,230 | 3,250 | 3,175 | 3,205 | -35 | -1.1% | 18,100 |
| 2024/07/09 | 3,290 | 3,300 | 3,230 | 3,240 | -60 | -1.8% | 16,400 |
| 2024/07/08 | 3,335 | 3,345 | 3,300 | 3,300 | -45 | -1.3% | 8,400 |
| 2024/07/05 | 3,340 | 3,355 | 3,330 | 3,345 | +10 | +0.3% | 5,600 |
| 2024/07/04 | 3,370 | 3,370 | 3,320 | 3,335 | -35 | -1% | 12,000 |
| 2024/07/03 | 3,380 | 3,390 | 3,370 | 3,370 | -10 | -0.3% | 2,100 |
| 2024/07/02 | 3,395 | 3,395 | 3,355 | 3,380 | ±0 | ±0% | 6,900 |
| 2024/07/01 | 3,435 | 3,435 | 3,380 | 3,380 | -30 | -0.9% | 6,000 |
| 2024/06/28 | 3,410 | 3,410 | 3,380 | 3,410 | +20 | +0.6% | 7,600 |
| 2024/06/27 | 3,410 | 3,410 | 3,390 | 3,390 | +5 | +0.1% | 2,000 |
| 2024/06/26 | 3,480 | 3,480 | 3,370 | 3,385 | -60 | -1.7% | 13,200 |
| 2024/06/25 | 3,480 | 3,480 | 3,445 | 3,445 | -35 | -1% | 5,600 |
| 2024/06/24 | 3,400 | 3,480 | 3,400 | 3,480 | +80 | +2.4% | 16,000 |
| 2024/06/21 | 3,415 | 3,420 | 3,395 | 3,400 | -20 | -0.6% | 3,900 |
| 2024/06/20 | 3,440 | 3,440 | 3,385 | 3,420 | +5 | +0.1% | 6,000 |
| 2024/06/19 | 3,450 | 3,450 | 3,410 | 3,415 | -35 | -1% | 6,100 |
| 2024/06/18 | 3,380 | 3,450 | 3,365 | 3,450 | +50 | +1.5% | 8,800 |
| 2024/06/17 | 3,410 | 3,440 | 3,355 | 3,400 | -10 | -0.3% | 14,900 |
| 2024/06/14 | 3,485 | 3,485 | 3,400 | 3,410 | -70 | -2% | 27,200 |
| 2024/06/13 | 3,515 | 3,550 | 3,425 | 3,480 | +115 | +3.4% | 93,200 |
| 2024/06/12 | 3,375 | 3,385 | 3,330 | 3,365 | ±0 | ±0% | 40,400 |
| 2024/06/11 | 3,375 | 3,375 | 3,340 | 3,365 | +25 | +0.7% | 11,600 |
151～
200
件表示中 / 3673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 | 351,500円 | +26.0% | +25.4% | 0.26% | 17.11倍 | 2.84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 |
| 立花エレテ | 218,900円 | -4.8% | -28.5% | 4.57% | 7.74倍 | 0.54倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| シークス | 102,100円 | -0.8% | -9.5% | 4.70% | 9.25倍 | 0.48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 |
| ＲＹＯＤＥＮ | 227,700円 | -15.8% | -29.6% | 4.66% | 11.39倍 | 0.55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 | 393,500円 | +8.3% | +27.9% | 5.59% | 6.29倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
