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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,577 | 1,584 | 1,575 | 1,579 | +2 | +0.1% | 4,600 |
| 2016/09/14 | 1,578 | 1,578 | 1,573 | 1,577 | +1 | +0.1% | 5,200 |
| 2016/09/13 | 1,571 | 1,577 | 1,570 | 1,576 | +3 | +0.2% | 4,400 |
| 2016/09/12 | 1,575 | 1,576 | 1,563 | 1,573 | +11 | +0.7% | 9,900 |
| 2016/09/09 | 1,562 | 1,572 | 1,562 | 1,562 | ±0 | ±0% | 6,100 |
| 2016/09/08 | 1,568 | 1,569 | 1,560 | 1,562 | -6 | -0.4% | 5,100 |
| 2016/09/07 | 1,571 | 1,571 | 1,566 | 1,568 | -3 | -0.2% | 4,200 |
| 2016/09/06 | 1,564 | 1,572 | 1,557 | 1,571 | +18 | +1.2% | 4,000 |
| 2016/09/05 | 1,571 | 1,571 | 1,553 | 1,553 | -7 | -0.4% | 11,200 |
| 2016/09/02 | 1,560 | 1,567 | 1,560 | 1,560 | ±0 | ±0% | 4,100 |
| 2016/09/01 | 1,564 | 1,564 | 1,557 | 1,560 | -4 | -0.3% | 4,300 |
| 2016/08/31 | 1,570 | 1,570 | 1,563 | 1,564 | ±0 | ±0% | 4,700 |
| 2016/08/30 | 1,552 | 1,564 | 1,552 | 1,564 | +14 | +0.9% | 4,800 |
| 2016/08/29 | 1,552 | 1,558 | 1,550 | 1,550 | -5 | -0.3% | 4,200 |
| 2016/08/26 | 1,563 | 1,564 | 1,551 | 1,555 | +1 | +0.1% | 5,800 |
| 2016/08/25 | 1,559 | 1,567 | 1,554 | 1,554 | -7 | -0.4% | 4,300 |
| 2016/08/24 | 1,558 | 1,568 | 1,555 | 1,561 | +8 | +0.5% | 2,500 |
| 2016/08/23 | 1,552 | 1,565 | 1,552 | 1,553 | +2 | +0.1% | 3,500 |
| 2016/08/22 | 1,551 | 1,562 | 1,551 | 1,551 | -1 | -0.1% | 4,700 |
| 2016/08/19 | 1,556 | 1,565 | 1,552 | 1,552 | -3 | -0.2% | 4,300 |
| 2016/08/18 | 1,554 | 1,576 | 1,554 | 1,555 | +1 | +0.1% | 4,700 |
| 2016/08/17 | 1,561 | 1,562 | 1,554 | 1,554 | +1 | +0.1% | 3,000 |
| 2016/08/16 | 1,568 | 1,587 | 1,552 | 1,553 | -6 | -0.4% | 8,400 |
| 2016/08/15 | 1,562 | 1,570 | 1,557 | 1,559 | -3 | -0.2% | 5,700 |
| 2016/08/12 | 1,569 | 1,569 | 1,558 | 1,562 | +4 | +0.3% | 7,100 |
| 2016/08/10 | 1,560 | 1,577 | 1,558 | 1,558 | -2 | -0.1% | 6,700 |
| 2016/08/09 | 1,569 | 1,586 | 1,560 | 1,560 | -7 | -0.4% | 6,600 |
| 2016/08/08 | 1,571 | 1,593 | 1,563 | 1,567 | +4 | +0.3% | 5,900 |
| 2016/08/05 | 1,567 | 1,591 | 1,563 | 1,563 | -16 | -1% | 8,900 |
| 2016/08/04 | 1,591 | 1,600 | 1,570 | 1,579 | -13 | -0.8% | 12,900 |
| 2016/08/03 | 1,610 | 1,610 | 1,591 | 1,592 | -22 | -1.4% | 10,900 |
| 2016/08/02 | 1,613 | 1,623 | 1,610 | 1,614 | +1 | +0.1% | 6,100 |
| 2016/08/01 | 1,620 | 1,620 | 1,605 | 1,613 | -7 | -0.4% | 4,500 |
| 2016/07/29 | 1,604 | 1,628 | 1,603 | 1,620 | +4 | +0.2% | 6,900 |
| 2016/07/28 | 1,608 | 1,620 | 1,603 | 1,616 | +9 | +0.6% | 6,100 |
| 2016/07/27 | 1,608 | 1,609 | 1,601 | 1,607 | +10 | +0.6% | 6,000 |
| 2016/07/26 | 1,603 | 1,605 | 1,593 | 1,597 | +5 | +0.3% | 9,600 |
| 2016/07/25 | 1,590 | 1,600 | 1,588 | 1,592 | +5 | +0.3% | 5,000 |
| 2016/07/22 | 1,581 | 1,590 | 1,580 | 1,587 | -3 | -0.2% | 5,100 |
| 2016/07/21 | 1,582 | 1,600 | 1,582 | 1,590 | +9 | +0.6% | 7,300 |
| 2016/07/20 | 1,608 | 1,608 | 1,581 | 1,581 | -27 | -1.7% | 10,200 |
| 2016/07/19 | 1,612 | 1,618 | 1,606 | 1,608 | ±0 | ±0% | 5,600 |
| 2016/07/15 | 1,607 | 1,620 | 1,594 | 1,608 | -2 | -0.1% | 7,300 |
| 2016/07/14 | 1,584 | 1,615 | 1,584 | 1,610 | +30 | +1.9% | 8,600 |
| 2016/07/13 | 1,577 | 1,589 | 1,574 | 1,580 | +7 | +0.4% | 10,100 |
| 2016/07/12 | 1,572 | 1,579 | 1,560 | 1,573 | +41 | +2.7% | 9,000 |
| 2016/07/11 | 1,527 | 1,543 | 1,527 | 1,532 | +16 | +1.1% | 6,100 |
| 2016/07/08 | 1,550 | 1,550 | 1,516 | 1,516 | -35 | -2.3% | 10,600 |
| 2016/07/07 | 1,530 | 1,569 | 1,530 | 1,551 | +14 | +0.9% | 8,700 |
| 2016/07/06 | 1,562 | 1,563 | 1,530 | 1,537 | -25 | -1.6% | 14,100 |
2001～
2050
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
