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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,810 | 1,835 | 1,780 | 1,803 | -30 | -1.6% | 33,600 |
| 2015/06/25 | 1,786 | 1,838 | 1,760 | 1,833 | +47 | +2.6% | 74,700 |
| 2015/06/24 | 1,734 | 1,786 | 1,730 | 1,786 | +58 | +3.4% | 68,500 |
| 2015/06/23 | 1,721 | 1,736 | 1,718 | 1,728 | +17 | +1% | 20,100 |
| 2015/06/22 | 1,730 | 1,732 | 1,680 | 1,711 | -19 | -1.1% | 21,000 |
| 2015/06/19 | 1,673 | 1,737 | 1,673 | 1,730 | +53 | +3.2% | 30,000 |
| 2015/06/18 | 1,691 | 1,692 | 1,670 | 1,677 | -18 | -1.1% | 22,000 |
| 2015/06/17 | 1,696 | 1,699 | 1,690 | 1,695 | ±0 | ±0% | 13,000 |
| 2015/06/16 | 1,691 | 1,699 | 1,690 | 1,695 | +5 | +0.3% | 14,800 |
| 2015/06/15 | 1,700 | 1,705 | 1,686 | 1,690 | -20 | -1.2% | 28,500 |
| 2015/06/12 | 1,709 | 1,738 | 1,640 | 1,710 | -32 | -1.8% | 118,300 |
| 2015/06/11 | 1,714 | 1,750 | 1,714 | 1,742 | +33 | +1.9% | 77,200 |
| 2015/06/10 | 1,705 | 1,709 | 1,691 | 1,709 | +20 | +1.2% | 36,700 |
| 2015/06/09 | 1,692 | 1,707 | 1,681 | 1,689 | -5 | -0.3% | 26,400 |
| 2015/06/08 | 1,660 | 1,694 | 1,660 | 1,694 | +39 | +2.4% | 21,100 |
| 2015/06/05 | 1,645 | 1,660 | 1,637 | 1,655 | +15 | +0.9% | 11,600 |
| 2015/06/04 | 1,633 | 1,640 | 1,631 | 1,640 | +8 | +0.5% | 8,500 |
| 2015/06/03 | 1,640 | 1,640 | 1,630 | 1,632 | -4 | -0.2% | 9,200 |
| 2015/06/02 | 1,638 | 1,645 | 1,630 | 1,636 | -2 | -0.1% | 8,300 |
| 2015/06/01 | 1,644 | 1,644 | 1,626 | 1,638 | +3 | +0.2% | 11,900 |
| 2015/05/29 | 1,627 | 1,649 | 1,625 | 1,635 | +8 | +0.5% | 22,400 |
| 2015/05/28 | 1,680 | 1,684 | 1,621 | 1,627 | -55 | -3.3% | 47,400 |
| 2015/05/27 | 1,700 | 1,706 | 1,674 | 1,682 | -24 | -1.4% | 24,600 |
| 2015/05/26 | 1,730 | 1,730 | 1,701 | 1,706 | -22 | -1.3% | 21,200 |
| 2015/05/25 | 1,715 | 1,730 | 1,712 | 1,728 | +18 | +1.1% | 26,600 |
| 2015/05/22 | 1,678 | 1,710 | 1,678 | 1,710 | +33 | +2% | 31,800 |
| 2015/05/21 | 1,685 | 1,705 | 1,677 | 1,677 | -6 | -0.4% | 37,900 |
| 2015/05/20 | 1,682 | 1,688 | 1,674 | 1,683 | +14 | +0.8% | 20,000 |
| 2015/05/19 | 1,665 | 1,684 | 1,660 | 1,669 | +1 | +0.1% | 21,300 |
| 2015/05/18 | 1,643 | 1,677 | 1,637 | 1,668 | +16 | +1% | 23,400 |
| 2015/05/15 | 1,637 | 1,657 | 1,637 | 1,652 | +16 | +1% | 18,400 |
| 2015/05/14 | 1,658 | 1,659 | 1,636 | 1,636 | -28 | -1.7% | 19,700 |
| 2015/05/13 | 1,637 | 1,668 | 1,630 | 1,664 | +33 | +2% | 29,200 |
| 2015/05/12 | 1,642 | 1,650 | 1,625 | 1,631 | -11 | -0.7% | 20,900 |
| 2015/05/11 | 1,669 | 1,669 | 1,634 | 1,642 | +10 | +0.6% | 35,300 |
| 2015/05/08 | 1,575 | 1,669 | 1,575 | 1,632 | +56 | +3.6% | 41,700 |
| 2015/05/07 | 1,555 | 1,595 | 1,551 | 1,576 | -4 | -0.3% | 28,000 |
| 2015/05/01 | 1,570 | 1,580 | 1,540 | 1,580 | -23 | -1.4% | 79,700 |
| 2015/04/30 | 1,655 | 1,659 | 1,601 | 1,603 | -62 | -3.7% | 72,900 |
| 2015/04/28 | 1,731 | 1,731 | 1,658 | 1,665 | -70 | -4% | 90,100 |
| 2015/04/27 | 1,675 | 1,736 | 1,651 | 1,735 | +49 | +2.9% | 263,500 |
| 2015/04/24 | 1,681 | 1,694 | 1,681 | 1,686 | -11 | -0.6% | 415,900 |
| 2015/04/23 | 1,713 | 1,716 | 1,692 | 1,697 | -16 | -0.9% | 125,100 |
| 2015/04/22 | 1,718 | 1,722 | 1,712 | 1,713 | +1 | +0.1% | 66,500 |
| 2015/04/21 | 1,730 | 1,736 | 1,708 | 1,712 | -12 | -0.7% | 78,300 |
| 2015/04/20 | 1,700 | 1,740 | 1,691 | 1,724 | +8 | +0.5% | 81,800 |
| 2015/04/17 | 1,733 | 1,745 | 1,707 | 1,716 | -34 | -1.9% | 71,800 |
| 2015/04/16 | 1,809 | 1,809 | 1,722 | 1,750 | -70 | -3.8% | 138,800 |
| 2015/04/15 | 1,849 | 1,857 | 1,813 | 1,820 | -25 | -1.4% | 71,200 |
| 2015/04/14 | 1,857 | 1,863 | 1,810 | 1,845 | -20 | -1.1% | 95,300 |
2301～
2350
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
