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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,471 | 2,478 | 2,460 | 2,460 | -5 | -0.2% | 4,100 |
2023/07/21 | 2,473 | 2,473 | 2,460 | 2,465 | +9 | +0.4% | 2,800 |
2023/07/20 | 2,470 | 2,473 | 2,456 | 2,456 | -3 | -0.1% | 5,100 |
2023/07/19 | 2,447 | 2,459 | 2,447 | 2,459 | +13 | +0.5% | 2,700 |
2023/07/18 | 2,437 | 2,449 | 2,437 | 2,446 | +9 | +0.4% | 2,200 |
2023/07/14 | 2,438 | 2,443 | 2,435 | 2,437 | -4 | -0.2% | 3,200 |
2023/07/13 | 2,442 | 2,451 | 2,441 | 2,441 | -2 | -0.1% | 2,200 |
2023/07/12 | 2,450 | 2,454 | 2,443 | 2,443 | -9 | -0.4% | 4,800 |
2023/07/11 | 2,460 | 2,468 | 2,452 | 2,452 | -8 | -0.3% | 2,300 |
2023/07/10 | 2,465 | 2,481 | 2,455 | 2,460 | -7 | -0.3% | 3,900 |
2023/07/07 | 2,470 | 2,478 | 2,460 | 2,467 | -6 | -0.2% | 2,300 |
2023/07/06 | 2,473 | 2,479 | 2,473 | 2,473 | -6 | -0.2% | 3,300 |
2023/07/05 | 2,478 | 2,488 | 2,472 | 2,479 | +6 | +0.2% | 4,100 |
2023/07/04 | 2,463 | 2,474 | 2,462 | 2,473 | +10 | +0.4% | 2,800 |
2023/07/03 | 2,468 | 2,479 | 2,462 | 2,463 | +9 | +0.4% | 3,800 |
2023/06/30 | 2,462 | 2,462 | 2,450 | 2,454 | -8 | -0.3% | 3,500 |
2023/06/29 | 2,455 | 2,469 | 2,455 | 2,462 | +7 | +0.3% | 2,300 |
2023/06/28 | 2,452 | 2,464 | 2,452 | 2,455 | +3 | +0.1% | 4,500 |
2023/06/27 | 2,473 | 2,473 | 2,451 | 2,452 | -5 | -0.2% | 2,300 |
2023/06/26 | 2,479 | 2,479 | 2,453 | 2,457 | -13 | -0.5% | 6,600 |
2023/06/23 | 2,485 | 2,485 | 2,452 | 2,470 | -15 | -0.6% | 4,600 |
2023/06/22 | 2,498 | 2,498 | 2,484 | 2,485 | -15 | -0.6% | 7,200 |
2023/06/21 | 2,453 | 2,510 | 2,453 | 2,500 | +47 | +1.9% | 29,000 |
2023/06/20 | 2,474 | 2,474 | 2,450 | 2,453 | +3 | +0.1% | 5,800 |
2023/06/19 | 2,455 | 2,467 | 2,443 | 2,450 | +3 | +0.1% | 5,100 |
2023/06/16 | 2,459 | 2,459 | 2,431 | 2,447 | +7 | +0.3% | 2,800 |
2023/06/15 | 2,475 | 2,475 | 2,440 | 2,440 | -35 | -1.4% | 15,000 |
2023/06/14 | 2,490 | 2,506 | 2,469 | 2,475 | +9 | +0.4% | 31,200 |
2023/06/13 | 2,474 | 2,474 | 2,440 | 2,466 | -2 | -0.1% | 15,600 |
2023/06/12 | 2,465 | 2,468 | 2,457 | 2,468 | +3 | +0.1% | 4,000 |
2023/06/09 | 2,451 | 2,467 | 2,451 | 2,465 | +14 | +0.6% | 2,400 |
2023/06/08 | 2,454 | 2,483 | 2,447 | 2,451 | -11 | -0.4% | 5,900 |
2023/06/07 | 2,485 | 2,485 | 2,459 | 2,462 | -16 | -0.6% | 5,200 |
2023/06/06 | 2,433 | 2,485 | 2,433 | 2,478 | +39 | +1.6% | 13,500 |
2023/06/05 | 2,444 | 2,456 | 2,430 | 2,439 | +1 | ±0% | 7,700 |
2023/06/02 | 2,401 | 2,440 | 2,401 | 2,438 | +37 | +1.5% | 6,800 |
2023/06/01 | 2,401 | 2,410 | 2,398 | 2,401 | -9 | -0.4% | 8,100 |
2023/05/31 | 2,400 | 2,419 | 2,400 | 2,410 | +9 | +0.4% | 7,600 |
2023/05/30 | 2,401 | 2,408 | 2,399 | 2,401 | ±0 | ±0% | 5,400 |
2023/05/29 | 2,432 | 2,433 | 2,401 | 2,401 | -31 | -1.3% | 14,400 |
2023/05/26 | 2,433 | 2,442 | 2,432 | 2,432 | -18 | -0.7% | 7,400 |
2023/05/25 | 2,420 | 2,450 | 2,420 | 2,450 | +18 | +0.7% | 11,300 |
2023/05/24 | 2,453 | 2,455 | 2,432 | 2,432 | -20 | -0.8% | 11,900 |
2023/05/23 | 2,475 | 2,480 | 2,451 | 2,452 | -23 | -0.9% | 14,800 |
2023/05/22 | 2,481 | 2,485 | 2,469 | 2,475 | -5 | -0.2% | 6,100 |
2023/05/19 | 2,487 | 2,487 | 2,474 | 2,480 | +12 | +0.5% | 10,300 |
2023/05/18 | 2,481 | 2,487 | 2,467 | 2,468 | -13 | -0.5% | 11,200 |
2023/05/17 | 2,493 | 2,493 | 2,481 | 2,481 | -12 | -0.5% | 8,300 |
2023/05/16 | 2,484 | 2,499 | 2,480 | 2,493 | +5 | +0.2% | 12,200 |
2023/05/15 | 2,470 | 2,503 | 2,467 | 2,488 | +10 | +0.4% | 15,300 |
201~
250
件表示中 / 3458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 | 317,500円 | +23.4% | +29.8% | 0.31% | 21.59倍 | 2.75倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。17年11月持株会社化 |
モリト | 153,300円 | +5.1% | +1.0% | 3.78% | 17.67倍 | 1.06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 |
三洋貿易 | 157,300円 | +2.8% | +4.9% | 2.86% | 9.24倍 | 0.97倍 |
|
ゴム・化学品商社。営業員の4割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
椿本興 | 227,400円 | +2.2% | +5.8% | 2.64% | 10.96倍 | 1.06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 |
アルコニックス | 141,800円 | +5.8% | +32.2% | 4.09% | 9.50倍 | 0.65倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。M&Aに積極的 |
市場注目の銘柄
チャート関連のコラム