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 |
|---|---|---|---|---|---|---|---|
| 2016/11/02 | 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 |
| 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 |
2151～
2200
件表示中 / 3767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 | 343,000円 | +22.6% | +27.2% | 0.26% | 19.28倍 | 2.60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 |
| 椿本興 | 275,600円 | +0.5% | +5.9% | 2.90% | 10.43倍 | 1.16倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| ＫＰＰＧＨＤ | 79,500円 | +0.7% | -2.2% | 4.53% | 6.49倍 | 0.61倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| モリト | 156,500円 | +15.4% | +9.9% | 4.41% | 14.60倍 | 0.99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 |
| ジェコス | 137,800円 | -0.5% | +3.0% | 4.14% | 9.66倍 | 0.70倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
市場注目の銘柄
チャート関連のコラム
