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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,916 | 1,921 | 1,858 | 1,865 | -46 | -2.4% | 100,100 |
| 2015/04/10 | 1,919 | 1,929 | 1,905 | 1,911 | -8 | -0.4% | 38,400 |
| 2015/04/09 | 1,943 | 1,956 | 1,885 | 1,919 | -24 | -1.2% | 108,900 |
| 2015/04/08 | 1,946 | 1,964 | 1,939 | 1,943 | +8 | +0.4% | 74,800 |
| 2015/04/07 | 1,897 | 1,939 | 1,897 | 1,935 | +52 | +2.8% | 81,000 |
| 2015/04/06 | 1,874 | 1,884 | 1,861 | 1,883 | +7 | +0.4% | 74,100 |
| 2015/04/03 | 1,909 | 1,931 | 1,855 | 1,876 | -39 | -2% | 109,000 |
| 2015/04/02 | 1,944 | 1,944 | 1,903 | 1,915 | -15 | -0.8% | 77,600 |
| 2015/04/01 | 1,925 | 1,960 | 1,910 | 1,930 | +36 | +1.9% | 99,400 |
| 2015/03/31 | 1,842 | 1,894 | 1,836 | 1,894 | +77 | +4.2% | 85,800 |
| 2015/03/30 | 1,790 | 1,840 | 1,786 | 1,817 | +43 | +2.4% | 65,600 |
| 2015/03/27 | 1,719 | 1,780 | 1,712 | 1,774 | +37 | +2.1% | 52,600 |
| 2015/03/26 | 1,751 | 1,751 | 1,711 | 1,737 | -31 | -1.8% | 44,800 |
| 2015/03/25 | 1,796 | 1,797 | 1,762 | 1,768 | -14 | -0.8% | 34,800 |
| 2015/03/24 | 1,800 | 1,800 | 1,782 | 1,782 | -17 | -0.9% | 38,300 |
| 2015/03/23 | 1,749 | 1,799 | 1,748 | 1,799 | +70 | +4% | 70,800 |
| 2015/03/20 | 1,725 | 1,742 | 1,720 | 1,729 | +6 | +0.3% | 15,500 |
| 2015/03/19 | 1,730 | 1,758 | 1,706 | 1,723 | +6 | +0.3% | 37,700 |
| 2015/03/18 | 1,730 | 1,738 | 1,686 | 1,717 | -10 | -0.6% | 63,800 |
| 2015/03/17 | 1,750 | 1,760 | 1,717 | 1,727 | +25 | +1.5% | 53,400 |
| 2015/03/16 | 1,690 | 1,712 | 1,670 | 1,702 | +52 | +3.2% | 50,200 |
| 2015/03/13 | 1,666 | 1,670 | 1,645 | 1,650 | +15 | +0.9% | 35,200 |
| 2015/03/12 | 1,616 | 1,649 | 1,600 | 1,635 | -30 | -1.8% | 67,200 |
| 2015/03/11 | 1,581 | 1,665 | 1,581 | 1,665 | +82 | +5.2% | 67,000 |
| 2015/03/10 | 1,615 | 1,649 | 1,569 | 1,583 | +18 | +1.2% | 109,700 |
| 2015/03/09 | 1,530 | 1,572 | 1,530 | 1,565 | +35 | +2.3% | 25,900 |
| 2015/03/06 | 1,515 | 1,530 | 1,512 | 1,530 | +27 | +1.8% | 13,600 |
| 2015/03/05 | 1,500 | 1,504 | 1,485 | 1,503 | -8 | -0.5% | 14,900 |
| 2015/03/04 | 1,502 | 1,518 | 1,481 | 1,511 | -16 | -1% | 27,000 |
| 2015/03/03 | 1,569 | 1,569 | 1,491 | 1,527 | -42 | -2.7% | 44,800 |
| 2015/03/02 | 1,565 | 1,569 | 1,545 | 1,569 | +3 | +0.2% | 24,800 |
| 2015/02/27 | 1,578 | 1,588 | 1,546 | 1,566 | +8 | +0.5% | 38,700 |
| 2015/02/26 | 1,521 | 1,564 | 1,518 | 1,558 | +40 | +2.6% | 38,800 |
| 2015/02/25 | 1,494 | 1,519 | 1,492 | 1,518 | +36 | +2.4% | 30,300 |
| 2015/02/24 | 1,483 | 1,484 | 1,465 | 1,482 | +17 | +1.2% | 20,800 |
| 2015/02/23 | 1,464 | 1,467 | 1,456 | 1,465 | +14 | +1% | 18,800 |
| 2015/02/20 | 1,460 | 1,462 | 1,451 | 1,451 | -3 | -0.2% | 11,400 |
| 2015/02/19 | 1,460 | 1,465 | 1,448 | 1,454 | -3 | -0.2% | 14,700 |
| 2015/02/18 | 1,456 | 1,468 | 1,448 | 1,457 | +5 | +0.3% | 15,000 |
| 2015/02/17 | 1,454 | 1,458 | 1,446 | 1,452 | ±0 | ±0% | 10,500 |
| 2015/02/16 | 1,438 | 1,455 | 1,438 | 1,452 | +16 | +1.1% | 13,200 |
| 2015/02/13 | 1,455 | 1,455 | 1,428 | 1,436 | -5 | -0.3% | 14,300 |
| 2015/02/12 | 1,478 | 1,488 | 1,425 | 1,441 | -19 | -1.3% | 36,100 |
| 2015/02/10 | 1,473 | 1,480 | 1,455 | 1,460 | +5 | +0.3% | 28,000 |
| 2015/02/09 | 1,430 | 1,470 | 1,429 | 1,455 | +26 | +1.8% | 28,400 |
| 2015/02/06 | 1,431 | 1,436 | 1,408 | 1,429 | -7 | -0.5% | 20,800 |
| 2015/02/05 | 1,420 | 1,449 | 1,420 | 1,436 | +31 | +2.2% | 26,200 |
| 2015/02/04 | 1,381 | 1,412 | 1,380 | 1,405 | +40 | +2.9% | 31,300 |
| 2015/02/03 | 1,450 | 1,469 | 1,350 | 1,365 | -53 | -3.7% | 73,100 |
| 2015/02/02 | 1,399 | 1,425 | 1,388 | 1,418 | +51 | +3.7% | 43,100 |
2351～
2400
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
