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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,357 | 1,369 | 1,350 | 1,367 | +11 | +0.8% | 12,700 |
| 2015/01/29 | 1,361 | 1,375 | 1,351 | 1,356 | -9 | -0.7% | 17,000 |
| 2015/01/28 | 1,370 | 1,379 | 1,349 | 1,365 | -16 | -1.2% | 24,400 |
| 2015/01/27 | 1,385 | 1,394 | 1,371 | 1,381 | -4 | -0.3% | 22,600 |
| 2015/01/26 | 1,353 | 1,385 | 1,350 | 1,385 | +35 | +2.6% | 18,400 |
| 2015/01/23 | 1,340 | 1,352 | 1,330 | 1,350 | -1 | -0.1% | 20,300 |
| 2015/01/22 | 1,370 | 1,375 | 1,329 | 1,351 | -31 | -2.2% | 21,100 |
| 2015/01/21 | 1,373 | 1,389 | 1,360 | 1,382 | -12 | -0.9% | 23,400 |
| 2015/01/20 | 1,335 | 1,394 | 1,331 | 1,394 | +76 | +5.8% | 61,800 |
| 2015/01/19 | 1,266 | 1,319 | 1,252 | 1,318 | +78 | +6.3% | 35,700 |
| 2015/01/16 | 1,241 | 1,246 | 1,228 | 1,240 | -2 | -0.2% | 13,600 |
| 2015/01/15 | 1,246 | 1,259 | 1,239 | 1,242 | -10 | -0.8% | 20,300 |
| 2015/01/14 | 1,250 | 1,255 | 1,238 | 1,252 | +16 | +1.3% | 12,900 |
| 2015/01/13 | 1,205 | 1,236 | 1,205 | 1,236 | +4 | +0.3% | 23,000 |
| 2015/01/09 | 1,275 | 1,280 | 1,215 | 1,232 | -39 | -3.1% | 37,400 |
| 2015/01/08 | 1,265 | 1,288 | 1,254 | 1,271 | +16 | +1.3% | 26,700 |
| 2015/01/07 | 1,262 | 1,275 | 1,255 | 1,255 | -20 | -1.6% | 24,200 |
| 2015/01/06 | 1,280 | 1,291 | 1,253 | 1,275 | -22 | -1.7% | 28,900 |
| 2015/01/05 | 1,202 | 1,320 | 1,197 | 1,297 | +107 | +9% | 73,100 |
| 2014/12/30 | 1,194 | 1,199 | 1,179 | 1,190 | -2 | -0.2% | 25,700 |
| 2014/12/29 | 1,202 | 1,209 | 1,179 | 1,192 | ±0 | ±0% | 37,500 |
| 2014/12/26 | 1,188 | 1,192 | 1,175 | 1,192 | +23 | +2% | 26,300 |
| 2014/12/25 | 1,180 | 1,180 | 1,168 | 1,169 | -14 | -1.2% | 22,900 |
| 2014/12/24 | 1,187 | 1,195 | 1,167 | 1,183 | +13 | +1.1% | 43,100 |
| 2014/12/22 | 1,170 | 1,171 | 1,160 | 1,170 | +1 | +0.1% | 15,900 |
| 2014/12/19 | 1,176 | 1,176 | 1,155 | 1,169 | +14 | +1.2% | 13,100 |
| 2014/12/18 | 1,155 | 1,160 | 1,145 | 1,155 | +10 | +0.9% | 10,900 |
| 2014/12/17 | 1,126 | 1,152 | 1,126 | 1,145 | +2 | +0.2% | 11,300 |
| 2014/12/16 | 1,144 | 1,154 | 1,133 | 1,143 | -16 | -1.4% | 14,800 |
| 2014/12/15 | 1,144 | 1,179 | 1,138 | 1,159 | +21 | +1.8% | 18,400 |
| 2014/12/12 | 1,150 | 1,160 | 1,130 | 1,138 | -10 | -0.9% | 17,300 |
| 2014/12/11 | 1,139 | 1,149 | 1,109 | 1,148 | -20 | -1.7% | 31,200 |
| 2014/12/10 | 1,170 | 1,192 | 1,159 | 1,168 | -7 | -0.6% | 25,100 |
| 2014/12/09 | 1,156 | 1,177 | 1,150 | 1,175 | +19 | +1.6% | 24,500 |
| 2014/12/08 | 1,171 | 1,198 | 1,155 | 1,156 | -1 | -0.1% | 15,100 |
| 2014/12/05 | 1,149 | 1,168 | 1,137 | 1,157 | +20 | +1.8% | 15,200 |
| 2014/12/04 | 1,150 | 1,167 | 1,113 | 1,137 | -11 | -1% | 32,000 |
| 2014/12/03 | 1,174 | 1,199 | 1,148 | 1,148 | -26 | -2.2% | 24,400 |
| 2014/12/02 | 1,220 | 1,230 | 1,170 | 1,174 | -33 | -2.7% | 60,100 |
| 2014/12/01 | 1,182 | 1,208 | 1,172 | 1,207 | +46 | +4% | 35,600 |
| 2014/11/28 | 1,160 | 1,207 | 1,139 | 1,161 | +26 | +2.3% | 51,200 |
| 2014/11/27 | 1,091 | 1,145 | 1,091 | 1,135 | +45 | +4.1% | 38,000 |
| 2014/11/26 | 1,065 | 1,090 | 1,062 | 1,090 | +37 | +3.5% | 21,300 |
| 2014/11/25 | 1,035 | 1,060 | 1,030 | 1,053 | +26 | +2.5% | 26,800 |
| 2014/11/21 | 1,033 | 1,033 | 1,026 | 1,027 | ±0 | ±0% | 5,100 |
| 2014/11/20 | 1,025 | 1,033 | 1,025 | 1,027 | -4 | -0.4% | 10,800 |
| 2014/11/19 | 1,025 | 1,033 | 1,025 | 1,031 | +4 | +0.4% | 8,600 |
| 2014/11/18 | 1,023 | 1,032 | 1,023 | 1,027 | +5 | +0.5% | 5,200 |
| 2014/11/17 | 1,030 | 1,030 | 1,022 | 1,022 | -2 | -0.2% | 13,900 |
| 2014/11/14 | 1,030 | 1,033 | 1,018 | 1,024 | -12 | -1.2% | 16,200 |
2401～
2450
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
