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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,590 | 1,593 | 1,560 | 1,562 | -23 | -1.5% | 14,100 |
| 2016/07/04 | 1,589 | 1,589 | 1,578 | 1,585 | +12 | +0.8% | 8,700 |
| 2016/07/01 | 1,587 | 1,587 | 1,562 | 1,573 | +12 | +0.8% | 6,700 |
| 2016/06/30 | 1,592 | 1,595 | 1,560 | 1,561 | -13 | -0.8% | 16,100 |
| 2016/06/29 | 1,578 | 1,584 | 1,565 | 1,574 | +23 | +1.5% | 14,300 |
| 2016/06/28 | 1,520 | 1,551 | 1,501 | 1,551 | +31 | +2% | 13,300 |
| 2016/06/27 | 1,470 | 1,526 | 1,470 | 1,520 | +51 | +3.5% | 21,300 |
| 2016/06/24 | 1,570 | 1,582 | 1,429 | 1,469 | -87 | -5.6% | 50,800 |
| 2016/06/23 | 1,590 | 1,590 | 1,555 | 1,556 | -33 | -2.1% | 18,200 |
| 2016/06/22 | 1,600 | 1,600 | 1,580 | 1,589 | -11 | -0.7% | 8,400 |
| 2016/06/21 | 1,585 | 1,610 | 1,573 | 1,600 | +29 | +1.8% | 9,000 |
| 2016/06/20 | 1,555 | 1,575 | 1,555 | 1,571 | +25 | +1.6% | 12,000 |
| 2016/06/17 | 1,566 | 1,575 | 1,540 | 1,546 | +2 | +0.1% | 17,400 |
| 2016/06/16 | 1,636 | 1,636 | 1,544 | 1,544 | -76 | -4.7% | 21,900 |
| 2016/06/15 | 1,620 | 1,648 | 1,609 | 1,620 | -6 | -0.4% | 13,300 |
| 2016/06/14 | 1,664 | 1,686 | 1,600 | 1,626 | -44 | -2.6% | 27,300 |
| 2016/06/13 | 1,713 | 1,717 | 1,663 | 1,670 | -51 | -3% | 28,800 |
| 2016/06/10 | 1,725 | 1,730 | 1,713 | 1,721 | -4 | -0.2% | 18,300 |
| 2016/06/09 | 1,732 | 1,735 | 1,721 | 1,725 | -6 | -0.3% | 13,800 |
| 2016/06/08 | 1,728 | 1,737 | 1,722 | 1,731 | +12 | +0.7% | 6,700 |
| 2016/06/07 | 1,718 | 1,724 | 1,715 | 1,719 | +4 | +0.2% | 6,200 |
| 2016/06/06 | 1,718 | 1,724 | 1,714 | 1,715 | -6 | -0.3% | 7,900 |
| 2016/06/03 | 1,722 | 1,728 | 1,720 | 1,721 | -4 | -0.2% | 11,000 |
| 2016/06/02 | 1,734 | 1,741 | 1,722 | 1,725 | -21 | -1.2% | 8,400 |
| 2016/06/01 | 1,751 | 1,753 | 1,745 | 1,746 | -14 | -0.8% | 5,900 |
| 2016/05/31 | 1,761 | 1,761 | 1,747 | 1,760 | +4 | +0.2% | 6,100 |
| 2016/05/30 | 1,735 | 1,756 | 1,735 | 1,756 | +23 | +1.3% | 8,600 |
| 2016/05/27 | 1,740 | 1,752 | 1,730 | 1,733 | -12 | -0.7% | 7,900 |
| 2016/05/26 | 1,775 | 1,775 | 1,739 | 1,745 | -19 | -1.1% | 8,200 |
| 2016/05/25 | 1,770 | 1,772 | 1,757 | 1,764 | -1 | -0.1% | 10,500 |
| 2016/05/24 | 1,759 | 1,767 | 1,755 | 1,765 | +6 | +0.3% | 9,200 |
| 2016/05/23 | 1,745 | 1,760 | 1,745 | 1,759 | +14 | +0.8% | 15,000 |
| 2016/05/20 | 1,746 | 1,748 | 1,731 | 1,745 | -1 | -0.1% | 15,600 |
| 2016/05/19 | 1,710 | 1,746 | 1,710 | 1,746 | +36 | +2.1% | 14,400 |
| 2016/05/18 | 1,733 | 1,733 | 1,702 | 1,710 | -23 | -1.3% | 23,600 |
| 2016/05/17 | 1,712 | 1,736 | 1,712 | 1,733 | +23 | +1.3% | 19,200 |
| 2016/05/16 | 1,712 | 1,730 | 1,708 | 1,710 | -2 | -0.1% | 29,300 |
| 2016/05/13 | 1,722 | 1,735 | 1,702 | 1,712 | -8 | -0.5% | 22,600 |
| 2016/05/12 | 1,726 | 1,728 | 1,715 | 1,720 | -1 | -0.1% | 14,000 |
| 2016/05/11 | 1,728 | 1,735 | 1,717 | 1,721 | -1 | -0.1% | 17,200 |
| 2016/05/10 | 1,733 | 1,748 | 1,722 | 1,722 | ±0 | ±0% | 26,300 |
| 2016/05/09 | 1,718 | 1,732 | 1,718 | 1,722 | +19 | +1.1% | 15,800 |
| 2016/05/06 | 1,698 | 1,713 | 1,693 | 1,703 | +10 | +0.6% | 16,300 |
| 2016/05/02 | 1,701 | 1,714 | 1,691 | 1,693 | -39 | -2.3% | 42,700 |
| 2016/04/28 | 1,728 | 1,770 | 1,720 | 1,732 | +11 | +0.6% | 48,800 |
| 2016/04/27 | 1,775 | 1,775 | 1,717 | 1,721 | -54 | -3% | 63,400 |
| 2016/04/26 | 1,820 | 1,836 | 1,764 | 1,775 | -129 | -6.8% | 210,700 |
| 2016/04/25 | 1,898 | 1,904 | 1,894 | 1,904 | +11 | +0.6% | 339,400 |
| 2016/04/22 | 1,895 | 1,895 | 1,891 | 1,893 | -2 | -0.1% | 64,900 |
| 2016/04/21 | 1,895 | 1,901 | 1,893 | 1,895 | +2 | +0.1% | 44,300 |
2051～
2100
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
