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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,683 | 1,703 | 1,670 | 1,702 | +16 | +0.9% | 31,000 |
| 2016/02/05 | 1,710 | 1,710 | 1,651 | 1,686 | -29 | -1.7% | 35,300 |
| 2016/02/04 | 1,720 | 1,734 | 1,701 | 1,715 | -7 | -0.4% | 19,000 |
| 2016/02/03 | 1,765 | 1,771 | 1,718 | 1,722 | -58 | -3.3% | 30,500 |
| 2016/02/02 | 1,782 | 1,786 | 1,772 | 1,780 | +3 | +0.2% | 19,500 |
| 2016/02/01 | 1,770 | 1,783 | 1,760 | 1,777 | +72 | +4.2% | 34,900 |
| 2016/01/29 | 1,693 | 1,710 | 1,687 | 1,705 | +15 | +0.9% | 32,500 |
| 2016/01/28 | 1,703 | 1,703 | 1,679 | 1,690 | +7 | +0.4% | 18,900 |
| 2016/01/27 | 1,695 | 1,714 | 1,683 | 1,683 | +10 | +0.6% | 25,400 |
| 2016/01/26 | 1,680 | 1,691 | 1,660 | 1,673 | -1 | -0.1% | 25,900 |
| 2016/01/25 | 1,686 | 1,689 | 1,655 | 1,674 | +39 | +2.4% | 42,300 |
| 2016/01/22 | 1,550 | 1,642 | 1,550 | 1,635 | +140 | +9.4% | 48,500 |
| 2016/01/21 | 1,550 | 1,600 | 1,495 | 1,495 | -110 | -6.9% | 74,000 |
| 2016/01/20 | 1,682 | 1,682 | 1,600 | 1,605 | -68 | -4.1% | 44,000 |
| 2016/01/19 | 1,673 | 1,680 | 1,661 | 1,673 | -11 | -0.7% | 33,800 |
| 2016/01/18 | 1,718 | 1,719 | 1,675 | 1,684 | -90 | -5.1% | 53,700 |
| 2016/01/15 | 1,820 | 1,823 | 1,753 | 1,774 | -21 | -1.2% | 20,700 |
| 2016/01/14 | 1,815 | 1,819 | 1,765 | 1,795 | -50 | -2.7% | 36,400 |
| 2016/01/13 | 1,826 | 1,852 | 1,825 | 1,845 | +19 | +1% | 28,500 |
| 2016/01/12 | 1,898 | 1,900 | 1,791 | 1,826 | -74 | -3.9% | 46,200 |
| 2016/01/08 | 1,910 | 1,920 | 1,895 | 1,900 | -21 | -1.1% | 32,000 |
| 2016/01/07 | 1,940 | 1,943 | 1,913 | 1,921 | -28 | -1.4% | 31,200 |
| 2016/01/06 | 1,970 | 1,975 | 1,940 | 1,949 | -26 | -1.3% | 18,300 |
| 2016/01/05 | 1,961 | 1,982 | 1,932 | 1,975 | -6 | -0.3% | 19,800 |
| 2016/01/04 | 2,010 | 2,015 | 1,978 | 1,981 | -27 | -1.3% | 24,300 |
| 2015/12/30 | 2,025 | 2,028 | 2,006 | 2,008 | +9 | +0.5% | 14,500 |
| 2015/12/29 | 1,983 | 2,011 | 1,983 | 1,999 | +17 | +0.9% | 17,400 |
| 2015/12/28 | 1,954 | 1,995 | 1,950 | 1,982 | +62 | +3.2% | 17,300 |
| 2015/12/25 | 1,934 | 1,934 | 1,910 | 1,920 | -15 | -0.8% | 30,900 |
| 2015/12/24 | 1,974 | 1,974 | 1,934 | 1,935 | -28 | -1.4% | 20,300 |
| 2015/12/22 | 1,970 | 1,986 | 1,960 | 1,963 | -12 | -0.6% | 14,300 |
| 2015/12/21 | 1,967 | 1,985 | 1,960 | 1,975 | +10 | +0.5% | 14,100 |
| 2015/12/18 | 1,974 | 1,997 | 1,965 | 1,965 | -10 | -0.5% | 20,300 |
| 2015/12/17 | 1,979 | 1,988 | 1,956 | 1,975 | +42 | +2.2% | 17,400 |
| 2015/12/16 | 1,956 | 1,970 | 1,928 | 1,933 | -20 | -1% | 9,300 |
| 2015/12/15 | 1,955 | 1,977 | 1,950 | 1,953 | -1 | -0.1% | 13,800 |
| 2015/12/14 | 1,915 | 1,955 | 1,910 | 1,954 | +14 | +0.7% | 16,400 |
| 2015/12/11 | 1,947 | 1,947 | 1,924 | 1,940 | +16 | +0.8% | 18,100 |
| 2015/12/10 | 1,955 | 1,955 | 1,920 | 1,924 | -29 | -1.5% | 25,000 |
| 2015/12/09 | 1,965 | 1,967 | 1,951 | 1,953 | -14 | -0.7% | 14,900 |
| 2015/12/08 | 1,999 | 1,999 | 1,965 | 1,967 | -16 | -0.8% | 16,900 |
| 2015/12/07 | 1,980 | 1,988 | 1,973 | 1,983 | +24 | +1.2% | 11,800 |
| 2015/12/04 | 1,980 | 1,983 | 1,953 | 1,959 | -35 | -1.8% | 21,600 |
| 2015/12/03 | 2,002 | 2,002 | 1,982 | 1,994 | +4 | +0.2% | 12,000 |
| 2015/12/02 | 2,017 | 2,017 | 1,980 | 1,990 | -27 | -1.3% | 25,800 |
| 2015/12/01 | 2,025 | 2,025 | 2,010 | 2,017 | +8 | +0.4% | 11,200 |
| 2015/11/30 | 2,050 | 2,050 | 2,005 | 2,009 | -37 | -1.8% | 24,700 |
| 2015/11/27 | 2,070 | 2,070 | 2,015 | 2,046 | -24 | -1.2% | 15,700 |
| 2015/11/26 | 1,997 | 2,099 | 1,995 | 2,070 | +83 | +4.2% | 37,400 |
| 2015/11/25 | 1,983 | 1,987 | 1,974 | 1,987 | +14 | +0.7% | 11,900 |
2151～
2200
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
