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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 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 |
| 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 |
2351～
2400
件表示中 / 3766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 | 343,500円 | +22.6% | +27.2% | 0.26% | 19.31倍 | 2.61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 | 277,300円 | +0.5% | +5.9% | 2.88% | 10.50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 | 77,900円 | +0.7% | -2.2% | 4.62% | 6.35倍 | 0.59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 |
| ジェコス | 140,100円 | -0.5% | +3.0% | 4.07% | 9.82倍 | 0.71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 |
| モリト | 156,900円 | +15.4% | +9.9% | 4.40% | 14.63倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
