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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 1,627 | 1,649 | 1,625 | 1,635 | +8 | +0.5% | 22,400 |
| 2015/05/28 | 1,680 | 1,684 | 1,621 | 1,627 | -55 | -3.3% | 47,400 |
| 2015/05/27 | 1,700 | 1,706 | 1,674 | 1,682 | -24 | -1.4% | 24,600 |
| 2015/05/26 | 1,730 | 1,730 | 1,701 | 1,706 | -22 | -1.3% | 21,200 |
| 2015/05/25 | 1,715 | 1,730 | 1,712 | 1,728 | +18 | +1.1% | 26,600 |
| 2015/05/22 | 1,678 | 1,710 | 1,678 | 1,710 | +33 | +2% | 31,800 |
| 2015/05/21 | 1,685 | 1,705 | 1,677 | 1,677 | -6 | -0.4% | 37,900 |
| 2015/05/20 | 1,682 | 1,688 | 1,674 | 1,683 | +14 | +0.8% | 20,000 |
| 2015/05/19 | 1,665 | 1,684 | 1,660 | 1,669 | +1 | +0.1% | 21,300 |
| 2015/05/18 | 1,643 | 1,677 | 1,637 | 1,668 | +16 | +1% | 23,400 |
| 2015/05/15 | 1,637 | 1,657 | 1,637 | 1,652 | +16 | +1% | 18,400 |
| 2015/05/14 | 1,658 | 1,659 | 1,636 | 1,636 | -28 | -1.7% | 19,700 |
| 2015/05/13 | 1,637 | 1,668 | 1,630 | 1,664 | +33 | +2% | 29,200 |
| 2015/05/12 | 1,642 | 1,650 | 1,625 | 1,631 | -11 | -0.7% | 20,900 |
| 2015/05/11 | 1,669 | 1,669 | 1,634 | 1,642 | +10 | +0.6% | 35,300 |
| 2015/05/08 | 1,575 | 1,669 | 1,575 | 1,632 | +56 | +3.6% | 41,700 |
| 2015/05/07 | 1,555 | 1,595 | 1,551 | 1,576 | -4 | -0.3% | 28,000 |
| 2015/05/01 | 1,570 | 1,580 | 1,540 | 1,580 | -23 | -1.4% | 79,700 |
| 2015/04/30 | 1,655 | 1,659 | 1,601 | 1,603 | -62 | -3.7% | 72,900 |
| 2015/04/28 | 1,731 | 1,731 | 1,658 | 1,665 | -70 | -4% | 90,100 |
| 2015/04/27 | 1,675 | 1,736 | 1,651 | 1,735 | +49 | +2.9% | 263,500 |
| 2015/04/24 | 1,681 | 1,694 | 1,681 | 1,686 | -11 | -0.6% | 415,900 |
| 2015/04/23 | 1,713 | 1,716 | 1,692 | 1,697 | -16 | -0.9% | 125,100 |
| 2015/04/22 | 1,718 | 1,722 | 1,712 | 1,713 | +1 | +0.1% | 66,500 |
| 2015/04/21 | 1,730 | 1,736 | 1,708 | 1,712 | -12 | -0.7% | 78,300 |
| 2015/04/20 | 1,700 | 1,740 | 1,691 | 1,724 | +8 | +0.5% | 81,800 |
| 2015/04/17 | 1,733 | 1,745 | 1,707 | 1,716 | -34 | -1.9% | 71,800 |
| 2015/04/16 | 1,809 | 1,809 | 1,722 | 1,750 | -70 | -3.8% | 138,800 |
| 2015/04/15 | 1,849 | 1,857 | 1,813 | 1,820 | -25 | -1.4% | 71,200 |
| 2015/04/14 | 1,857 | 1,863 | 1,810 | 1,845 | -20 | -1.1% | 95,300 |
| 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 |
2501～
2550
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
