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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 3768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 | 344,000円 | +22.6% | +27.2% | 0.26% | 19.34倍 | 2.61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 |
| 堀田丸正 | 89,000円 | +16.2% | - | 0.00% | 1679.25倍 | 18.71倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 木徳神糧 | 587,000円 | +48.7% | +213.9% | 1.19% | 8.89倍 | 2.62倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 八洲電機 | 218,000円 | +2.9% | +6.1% | 1.83% | 11.61倍 | 1.52倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| モリト | 157,100円 | +15.4% | +9.9% | 4.39% | 14.65倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
市場注目の銘柄
チャート関連のコラム
