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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 3,360 | 3,375 | 3,350 | 3,350 | -10 | -0.3% | 3,100 |
| 2024/07/22 | 3,395 | 3,395 | 3,350 | 3,360 | ±0 | ±0% | 4,700 |
| 2024/07/19 | 3,365 | 3,405 | 3,360 | 3,360 | -40 | -1.2% | 4,300 |
| 2024/07/18 | 3,350 | 3,420 | 3,350 | 3,400 | +60 | +1.8% | 9,100 |
| 2024/07/17 | 3,355 | 3,365 | 3,335 | 3,340 | +5 | +0.1% | 3,900 |
| 2024/07/16 | 3,355 | 3,375 | 3,330 | 3,335 | -10 | -0.3% | 8,800 |
| 2024/07/12 | 3,255 | 3,345 | 3,255 | 3,345 | +70 | +2.1% | 9,900 |
| 2024/07/11 | 3,225 | 3,280 | 3,225 | 3,275 | +70 | +2.2% | 13,200 |
| 2024/07/10 | 3,230 | 3,250 | 3,175 | 3,205 | -35 | -1.1% | 18,100 |
| 2024/07/09 | 3,290 | 3,300 | 3,230 | 3,240 | -60 | -1.8% | 16,400 |
| 2024/07/08 | 3,335 | 3,345 | 3,300 | 3,300 | -45 | -1.3% | 8,400 |
| 2024/07/05 | 3,340 | 3,355 | 3,330 | 3,345 | +10 | +0.3% | 5,600 |
| 2024/07/04 | 3,370 | 3,370 | 3,320 | 3,335 | -35 | -1% | 12,000 |
| 2024/07/03 | 3,380 | 3,390 | 3,370 | 3,370 | -10 | -0.3% | 2,100 |
| 2024/07/02 | 3,395 | 3,395 | 3,355 | 3,380 | ±0 | ±0% | 6,900 |
| 2024/07/01 | 3,435 | 3,435 | 3,380 | 3,380 | -30 | -0.9% | 6,000 |
| 2024/06/28 | 3,410 | 3,410 | 3,380 | 3,410 | +20 | +0.6% | 7,600 |
| 2024/06/27 | 3,410 | 3,410 | 3,390 | 3,390 | +5 | +0.1% | 2,000 |
| 2024/06/26 | 3,480 | 3,480 | 3,370 | 3,385 | -60 | -1.7% | 13,200 |
| 2024/06/25 | 3,480 | 3,480 | 3,445 | 3,445 | -35 | -1% | 5,600 |
| 2024/06/24 | 3,400 | 3,480 | 3,400 | 3,480 | +80 | +2.4% | 16,000 |
| 2024/06/21 | 3,415 | 3,420 | 3,395 | 3,400 | -20 | -0.6% | 3,900 |
| 2024/06/20 | 3,440 | 3,440 | 3,385 | 3,420 | +5 | +0.1% | 6,000 |
| 2024/06/19 | 3,450 | 3,450 | 3,410 | 3,415 | -35 | -1% | 6,100 |
| 2024/06/18 | 3,380 | 3,450 | 3,365 | 3,450 | +50 | +1.5% | 8,800 |
| 2024/06/17 | 3,410 | 3,440 | 3,355 | 3,400 | -10 | -0.3% | 14,900 |
| 2024/06/14 | 3,485 | 3,485 | 3,400 | 3,410 | -70 | -2% | 27,200 |
| 2024/06/13 | 3,515 | 3,550 | 3,425 | 3,480 | +115 | +3.4% | 93,200 |
| 2024/06/12 | 3,375 | 3,385 | 3,330 | 3,365 | ±0 | ±0% | 40,400 |
| 2024/06/11 | 3,375 | 3,375 | 3,340 | 3,365 | +25 | +0.7% | 11,600 |
| 2024/06/10 | 3,270 | 3,350 | 3,270 | 3,340 | +70 | +2.1% | 13,000 |
| 2024/06/07 | 3,255 | 3,275 | 3,245 | 3,270 | +25 | +0.8% | 4,200 |
| 2024/06/06 | 3,255 | 3,255 | 3,230 | 3,245 | -5 | -0.2% | 5,800 |
| 2024/06/05 | 3,195 | 3,250 | 3,195 | 3,250 | +55 | +1.7% | 6,400 |
| 2024/06/04 | 3,205 | 3,220 | 3,195 | 3,195 | +10 | +0.3% | 2,700 |
| 2024/06/03 | 3,220 | 3,225 | 3,185 | 3,185 | -35 | -1.1% | 5,000 |
| 2024/05/31 | 3,170 | 3,220 | 3,170 | 3,220 | +65 | +2.1% | 4,700 |
| 2024/05/30 | 3,120 | 3,165 | 3,120 | 3,155 | +5 | +0.2% | 8,300 |
| 2024/05/29 | 3,260 | 3,260 | 3,150 | 3,150 | -110 | -3.4% | 14,100 |
| 2024/05/28 | 3,265 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 6,800 |
| 2024/05/27 | 3,270 | 3,275 | 3,245 | 3,260 | -10 | -0.3% | 5,400 |
| 2024/05/24 | 3,240 | 3,280 | 3,225 | 3,270 | +45 | +1.4% | 11,900 |
| 2024/05/23 | 3,190 | 3,240 | 3,175 | 3,225 | +40 | +1.3% | 11,700 |
| 2024/05/22 | 3,245 | 3,250 | 3,185 | 3,185 | -60 | -1.8% | 10,200 |
| 2024/05/21 | 3,195 | 3,250 | 3,180 | 3,245 | +70 | +2.2% | 12,700 |
| 2024/05/20 | 3,150 | 3,195 | 3,140 | 3,175 | +25 | +0.8% | 10,600 |
| 2024/05/17 | 3,120 | 3,150 | 3,120 | 3,150 | +5 | +0.2% | 10,200 |
| 2024/05/16 | 3,140 | 3,160 | 3,120 | 3,145 | -15 | -0.5% | 16,900 |
| 2024/05/15 | 3,190 | 3,205 | 3,140 | 3,160 | -45 | -1.4% | 14,700 |
| 2024/05/14 | 3,200 | 3,220 | 3,180 | 3,205 | ±0 | ±0% | 10,300 |
201～
250
件表示中 / 3703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 | 340,500円 | +26.0% | +25.4% | 0.26% | 16.58倍 | 2.75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 |
| 神鋼商 | 191,800円 | +3.2% | +2.0% | 5.53% | 5.51倍 | 0.55倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ヨコレイ | 83,800円 | +3.9% | -13.7% | 2.86% | 17.65倍 | 0.61倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| Ｃｉメディカル | 90,300円 | +48.2% | +73.2% | 0.72% | 11.29倍 | 1.73倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ＫＰＰＧＨＤ | 68,000円 | +0.7% | -2.2% | 5.29% | 5.61倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
