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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,710 | 1,710 | 1,701 | 1,704 | -2 | -0.1% | 7,900 |
| 2016/11/30 | 1,700 | 1,707 | 1,691 | 1,706 | +8 | +0.5% | 9,800 |
| 2016/11/29 | 1,704 | 1,706 | 1,698 | 1,698 | -4 | -0.2% | 9,900 |
| 2016/11/28 | 1,706 | 1,706 | 1,700 | 1,702 | +2 | +0.1% | 10,600 |
| 2016/11/25 | 1,723 | 1,723 | 1,686 | 1,700 | -14 | -0.8% | 19,900 |
| 2016/11/24 | 1,709 | 1,724 | 1,709 | 1,714 | +5 | +0.3% | 11,200 |
| 2016/11/22 | 1,706 | 1,710 | 1,705 | 1,709 | +5 | +0.3% | 4,600 |
| 2016/11/21 | 1,694 | 1,704 | 1,694 | 1,704 | +10 | +0.6% | 6,500 |
| 2016/11/18 | 1,699 | 1,700 | 1,689 | 1,694 | -1 | -0.1% | 7,200 |
| 2016/11/17 | 1,683 | 1,695 | 1,683 | 1,695 | -2 | -0.1% | 2,700 |
| 2016/11/16 | 1,689 | 1,699 | 1,681 | 1,697 | +11 | +0.7% | 6,100 |
| 2016/11/15 | 1,690 | 1,690 | 1,680 | 1,686 | +4 | +0.2% | 6,200 |
| 2016/11/14 | 1,673 | 1,688 | 1,673 | 1,682 | +15 | +0.9% | 6,200 |
| 2016/11/11 | 1,662 | 1,670 | 1,653 | 1,667 | +22 | +1.3% | 6,100 |
| 2016/11/10 | 1,660 | 1,672 | 1,643 | 1,645 | +20 | +1.2% | 15,000 |
| 2016/11/09 | 1,658 | 1,665 | 1,606 | 1,625 | -28 | -1.7% | 20,800 |
| 2016/11/08 | 1,676 | 1,678 | 1,653 | 1,653 | -10 | -0.6% | 7,100 |
| 2016/11/07 | 1,654 | 1,670 | 1,654 | 1,663 | +6 | +0.4% | 5,800 |
| 2016/11/04 | 1,675 | 1,676 | 1,631 | 1,657 | -18 | -1.1% | 16,000 |
| 2016/11/02 | 1,680 | 1,683 | 1,675 | 1,675 | -10 | -0.6% | 7,400 |
| 2016/11/01 | 1,691 | 1,697 | 1,682 | 1,685 | -7 | -0.4% | 6,100 |
| 2016/10/31 | 1,698 | 1,699 | 1,691 | 1,692 | +7 | +0.4% | 7,000 |
| 2016/10/28 | 1,690 | 1,690 | 1,680 | 1,685 | +1 | +0.1% | 6,900 |
| 2016/10/27 | 1,685 | 1,695 | 1,681 | 1,684 | -12 | -0.7% | 8,700 |
| 2016/10/26 | 1,710 | 1,710 | 1,677 | 1,696 | -14 | -0.8% | 14,500 |
| 2016/10/25 | 1,660 | 1,710 | 1,660 | 1,710 | +51 | +3.1% | 34,100 |
| 2016/10/24 | 1,664 | 1,669 | 1,659 | 1,659 | ±0 | ±0% | 12,600 |
| 2016/10/21 | 1,665 | 1,666 | 1,655 | 1,659 | +5 | +0.3% | 11,500 |
| 2016/10/20 | 1,630 | 1,657 | 1,630 | 1,654 | +30 | +1.8% | 10,900 |
| 2016/10/19 | 1,637 | 1,637 | 1,620 | 1,624 | -5 | -0.3% | 12,200 |
| 2016/10/18 | 1,624 | 1,630 | 1,621 | 1,629 | +5 | +0.3% | 5,300 |
| 2016/10/17 | 1,632 | 1,632 | 1,624 | 1,624 | ±0 | ±0% | 5,100 |
| 2016/10/14 | 1,635 | 1,635 | 1,621 | 1,624 | -11 | -0.7% | 5,700 |
| 2016/10/13 | 1,632 | 1,636 | 1,632 | 1,635 | ±0 | ±0% | 4,300 |
| 2016/10/12 | 1,628 | 1,635 | 1,628 | 1,635 | +5 | +0.3% | 3,900 |
| 2016/10/11 | 1,638 | 1,640 | 1,626 | 1,630 | ±0 | ±0% | 5,300 |
| 2016/10/07 | 1,650 | 1,650 | 1,626 | 1,630 | -16 | -1% | 9,100 |
| 2016/10/06 | 1,655 | 1,655 | 1,635 | 1,646 | -12 | -0.7% | 6,400 |
| 2016/10/05 | 1,653 | 1,660 | 1,635 | 1,658 | +1 | +0.1% | 7,700 |
| 2016/10/04 | 1,680 | 1,685 | 1,651 | 1,657 | -23 | -1.4% | 12,200 |
| 2016/10/03 | 1,687 | 1,688 | 1,672 | 1,680 | +15 | +0.9% | 11,600 |
| 2016/09/30 | 1,658 | 1,670 | 1,650 | 1,665 | +15 | +0.9% | 12,400 |
| 2016/09/29 | 1,625 | 1,669 | 1,625 | 1,650 | +25 | +1.5% | 13,500 |
| 2016/09/28 | 1,616 | 1,627 | 1,614 | 1,625 | +9 | +0.6% | 12,400 |
| 2016/09/27 | 1,610 | 1,620 | 1,607 | 1,616 | +12 | +0.7% | 11,200 |
| 2016/09/26 | 1,610 | 1,624 | 1,600 | 1,604 | +4 | +0.3% | 14,300 |
| 2016/09/23 | 1,590 | 1,600 | 1,588 | 1,600 | +12 | +0.8% | 7,400 |
| 2016/09/21 | 1,585 | 1,594 | 1,577 | 1,588 | +3 | +0.2% | 4,900 |
| 2016/09/20 | 1,584 | 1,585 | 1,578 | 1,585 | +11 | +0.7% | 6,000 |
| 2016/09/16 | 1,586 | 1,588 | 1,570 | 1,574 | -5 | -0.3% | 5,700 |
1951～
2000
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
