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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,956 | 1,973 | 1,951 | 1,973 | +31 | +1.6% | 14,600 |
| 2015/11/20 | 1,943 | 1,944 | 1,934 | 1,942 | +8 | +0.4% | 8,700 |
| 2015/11/19 | 1,939 | 1,948 | 1,926 | 1,934 | +4 | +0.2% | 10,900 |
| 2015/11/18 | 1,934 | 1,950 | 1,910 | 1,930 | ±0 | ±0% | 21,700 |
| 2015/11/17 | 1,933 | 1,957 | 1,930 | 1,930 | +2 | +0.1% | 8,000 |
| 2015/11/16 | 1,935 | 1,948 | 1,925 | 1,928 | -26 | -1.3% | 13,000 |
| 2015/11/13 | 1,969 | 1,969 | 1,943 | 1,954 | -15 | -0.8% | 8,100 |
| 2015/11/12 | 1,965 | 1,979 | 1,962 | 1,969 | +14 | +0.7% | 11,300 |
| 2015/11/11 | 1,950 | 1,975 | 1,950 | 1,955 | +2 | +0.1% | 10,600 |
| 2015/11/10 | 1,944 | 1,964 | 1,936 | 1,953 | +16 | +0.8% | 9,300 |
| 2015/11/09 | 1,930 | 1,948 | 1,930 | 1,937 | +8 | +0.4% | 9,600 |
| 2015/11/06 | 1,916 | 1,935 | 1,905 | 1,929 | ±0 | ±0% | 11,800 |
| 2015/11/05 | 1,920 | 1,945 | 1,902 | 1,929 | -31 | -1.6% | 21,500 |
| 2015/11/04 | 1,970 | 1,989 | 1,951 | 1,960 | -11 | -0.6% | 9,900 |
| 2015/11/02 | 1,969 | 1,999 | 1,940 | 1,971 | -6 | -0.3% | 20,900 |
| 2015/10/30 | 1,984 | 1,988 | 1,952 | 1,977 | -7 | -0.4% | 15,000 |
| 2015/10/29 | 1,982 | 2,003 | 1,982 | 1,984 | +2 | +0.1% | 4,700 |
| 2015/10/28 | 1,992 | 2,010 | 1,981 | 1,982 | -9 | -0.5% | 10,300 |
| 2015/10/27 | 1,999 | 2,010 | 1,991 | 1,991 | +1 | +0.1% | 6,800 |
| 2015/10/26 | 2,009 | 2,015 | 1,985 | 1,990 | -11 | -0.5% | 13,100 |
| 2015/10/23 | 1,990 | 2,009 | 1,989 | 2,001 | +19 | +1% | 9,300 |
| 2015/10/22 | 1,998 | 1,998 | 1,976 | 1,982 | -3 | -0.2% | 6,800 |
| 2015/10/21 | 2,000 | 2,000 | 1,980 | 1,985 | -10 | -0.5% | 50,400 |
| 2015/10/20 | 2,008 | 2,020 | 1,991 | 1,995 | -15 | -0.7% | 23,600 |
| 2015/10/19 | 2,015 | 2,020 | 2,005 | 2,010 | -5 | -0.2% | 9,300 |
| 2015/10/16 | 2,010 | 2,015 | 1,999 | 2,015 | +22 | +1.1% | 7,600 |
| 2015/10/15 | 2,016 | 2,016 | 1,993 | 1,993 | -25 | -1.2% | 14,100 |
| 2015/10/14 | 2,043 | 2,046 | 2,018 | 2,018 | -28 | -1.4% | 11,500 |
| 2015/10/13 | 1,993 | 2,050 | 1,992 | 2,046 | +54 | +2.7% | 27,900 |
| 2015/10/09 | 2,000 | 2,009 | 1,980 | 1,992 | -12 | -0.6% | 22,500 |
| 2015/10/08 | 2,015 | 2,021 | 1,998 | 2,004 | +2 | +0.1% | 18,800 |
| 2015/10/07 | 2,010 | 2,019 | 1,994 | 2,002 | -6 | -0.3% | 21,600 |
| 2015/10/06 | 2,016 | 2,035 | 2,001 | 2,008 | +12 | +0.6% | 55,000 |
| 2015/10/05 | 1,985 | 1,998 | 1,971 | 1,996 | +33 | +1.7% | 21,600 |
| 2015/10/02 | 2,014 | 2,017 | 1,962 | 1,963 | -37 | -1.9% | 15,700 |
| 2015/10/01 | 1,980 | 2,020 | 1,980 | 2,000 | +23 | +1.2% | 37,200 |
| 2015/09/30 | 1,980 | 1,998 | 1,975 | 1,977 | -15 | -0.8% | 47,700 |
| 2015/09/29 | 2,010 | 2,010 | 1,981 | 1,992 | -25 | -1.2% | 35,000 |
| 2015/09/28 | 2,030 | 2,062 | 2,011 | 2,017 | +16 | +0.8% | 49,700 |
| 2015/09/25 | 2,019 | 2,021 | 1,985 | 2,001 | +2 | +0.1% | 16,800 |
| 2015/09/24 | 1,972 | 2,021 | 1,970 | 1,999 | +16 | +0.8% | 26,400 |
| 2015/09/18 | 1,962 | 2,011 | 1,958 | 1,983 | +37 | +1.9% | 44,900 |
| 2015/09/17 | 1,950 | 1,957 | 1,933 | 1,946 | +26 | +1.4% | 15,200 |
| 2015/09/16 | 1,940 | 1,940 | 1,882 | 1,920 | -16 | -0.8% | 19,600 |
| 2015/09/15 | 1,950 | 1,975 | 1,919 | 1,936 | -10 | -0.5% | 21,600 |
| 2015/09/14 | 1,918 | 1,968 | 1,917 | 1,946 | +35 | +1.8% | 20,300 |
| 2015/09/11 | 1,900 | 1,976 | 1,860 | 1,911 | -52 | -2.6% | 55,400 |
| 2015/09/10 | 1,940 | 1,978 | 1,935 | 1,963 | -27 | -1.4% | 31,800 |
| 2015/09/09 | 2,005 | 2,007 | 1,941 | 1,990 | +78 | +4.1% | 32,900 |
| 2015/09/08 | 1,995 | 2,010 | 1,900 | 1,912 | -68 | -3.4% | 31,000 |
2201～
2250
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
