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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,106 | 1,106 | 1,075 | 1,080 | -20 | -1.8% | 47,900 |
| 2013/11/05 | 1,149 | 1,149 | 1,081 | 1,100 | +28 | +2.6% | 80,000 |
| 2013/11/01 | 1,037 | 1,102 | 1,020 | 1,072 | +65 | +6.5% | 102,700 |
| 2013/10/31 | 1,147 | 1,160 | 1,003 | 1,007 | -63 | -5.9% | 311,000 |
| 2013/10/30 | 1,070 | 1,070 | 1,070 | 1,070 | +150 | +16.3% | 25,300 |
| 2013/10/29 | 923 | 950 | 913 | 920 | -271,380 | -99.7% | 25,400 |
| 2013/10/28 | 286,800 | 286,800 | 264,500 | 272,300 | -14,100 | -4.9% | 174 |
| 2013/10/25 | 284,700 | 292,500 | 282,200 | 286,400 | +2,400 | +0.8% | 352 |
| 2013/10/24 | 277,600 | 284,000 | 276,600 | 284,000 | +2,200 | +0.8% | 118 |
| 2013/10/23 | 279,500 | 282,400 | 273,000 | 281,800 | +9,300 | +3.4% | 280 |
| 2013/10/22 | 269,100 | 277,400 | 267,500 | 272,500 | +5,100 | +1.9% | 210 |
| 2013/10/21 | 258,000 | 270,500 | 258,000 | 267,400 | +9,600 | +3.7% | 179 |
| 2013/10/18 | 256,900 | 258,300 | 256,000 | 257,800 | +900 | +0.4% | 40 |
| 2013/10/17 | 255,100 | 259,400 | 254,200 | 256,900 | +4,900 | +1.9% | 32 |
| 2013/10/16 | 256,000 | 258,900 | 251,600 | 252,000 | -2,100 | -0.8% | 77 |
| 2013/10/15 | 260,000 | 260,000 | 253,700 | 254,100 | -5,400 | -2.1% | 46 |
| 2013/10/11 | 259,000 | 263,000 | 250,000 | 259,500 | +1,400 | +0.5% | 67 |
| 2013/10/10 | 256,500 | 270,000 | 256,000 | 258,100 | +5,500 | +2.2% | 107 |
| 2013/10/09 | 239,900 | 254,000 | 236,500 | 252,600 | +8,700 | +3.6% | 99 |
| 2013/10/08 | 249,900 | 249,900 | 240,200 | 243,900 | -7,100 | -2.8% | 61 |
| 2013/10/07 | 257,000 | 257,000 | 247,500 | 251,000 | -5,200 | -2% | 113 |
| 2013/10/04 | 257,000 | 257,000 | 250,200 | 256,200 | -2,100 | -0.8% | 39 |
| 2013/10/03 | 258,900 | 258,900 | 253,100 | 258,300 | -600 | -0.2% | 37 |
| 2013/10/02 | 261,000 | 261,000 | 255,000 | 258,900 | -2,100 | -0.8% | 63 |
| 2013/10/01 | 261,500 | 261,500 | 260,100 | 261,000 | +1,200 | +0.5% | 29 |
| 2013/09/30 | 262,000 | 262,000 | 259,100 | 259,800 | -3,800 | -1.4% | 128 |
| 2013/09/27 | 260,100 | 265,000 | 260,100 | 263,600 | +2,600 | +1% | 87 |
| 2013/09/26 | 255,400 | 261,000 | 252,600 | 261,000 | +6,000 | +2.4% | 96 |
| 2013/09/25 | 259,400 | 259,500 | 253,300 | 255,000 | -3,100 | -1.2% | 51 |
| 2013/09/24 | 259,000 | 259,300 | 257,000 | 258,100 | +3,100 | +1.2% | 36 |
| 2013/09/20 | 260,000 | 260,200 | 252,100 | 255,000 | -6,400 | -2.4% | 78 |
| 2013/09/19 | 262,400 | 263,000 | 258,000 | 261,400 | -1,600 | -0.6% | 65 |
| 2013/09/18 | 255,100 | 263,000 | 255,100 | 263,000 | +8,500 | +3.3% | 70 |
| 2013/09/17 | 255,000 | 258,900 | 253,000 | 254,500 | +2,600 | +1% | 51 |
| 2013/09/13 | 260,900 | 261,000 | 248,000 | 251,900 | -8,100 | -3.1% | 141 |
| 2013/09/12 | 269,800 | 269,800 | 257,000 | 260,000 | -7,500 | -2.8% | 117 |
| 2013/09/11 | 270,900 | 271,400 | 266,100 | 267,500 | +11,600 | +4.5% | 193 |
| 2013/09/10 | 246,100 | 262,500 | 242,900 | 255,900 | +14,800 | +6.1% | 148 |
| 2013/09/09 | 248,700 | 248,700 | 241,100 | 241,100 | -2,800 | -1.1% | 53 |
| 2013/09/06 | 248,500 | 250,000 | 240,000 | 243,900 | -4,100 | -1.7% | 81 |
| 2013/09/05 | 243,900 | 249,800 | 239,700 | 248,000 | +6,500 | +2.7% | 68 |
| 2013/09/04 | 235,000 | 245,000 | 232,000 | 241,500 | +5,900 | +2.5% | 83 |
| 2013/09/03 | 225,000 | 235,900 | 225,000 | 235,600 | +11,800 | +5.3% | 79 |
| 2013/09/02 | 223,800 | 223,800 | 223,800 | 223,800 | -1,100 | -0.5% | 3 |
| 2013/08/30 | 223,500 | 225,200 | 221,500 | 224,900 | +1,400 | +0.6% | 23 |
| 2013/08/29 | 213,000 | 223,500 | 213,000 | 223,500 | +5,500 | +2.5% | 67 |
| 2013/08/28 | 210,600 | 229,800 | 210,600 | 218,000 | -7,600 | -3.4% | 96 |
| 2013/08/27 | 223,600 | 226,900 | 223,500 | 225,600 | -2,900 | -1.3% | 14 |
| 2013/08/26 | 226,400 | 229,700 | 226,000 | 228,500 | +6,100 | +2.7% | 31 |
| 2013/08/23 | 217,900 | 223,500 | 217,900 | 222,400 | +6,400 | +3% | 14 |
2701～
2750
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
