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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 212,400 | 218,000 | 208,000 | 216,000 | -3,800 | -1.7% | 101 |
| 2013/08/21 | 232,800 | 233,000 | 216,100 | 219,800 | -10,200 | -4.4% | 96 |
| 2013/08/20 | 236,500 | 236,500 | 230,000 | 230,000 | -6,500 | -2.7% | 42 |
| 2013/08/19 | 231,200 | 236,800 | 231,200 | 236,500 | +6,200 | +2.7% | 23 |
| 2013/08/16 | 235,000 | 235,000 | 229,100 | 230,300 | -4,500 | -1.9% | 34 |
| 2013/08/15 | 226,300 | 234,800 | 226,300 | 234,800 | +8,100 | +3.6% | 112 |
| 2013/08/14 | 226,000 | 226,700 | 224,500 | 226,700 | +800 | +0.4% | 9 |
| 2013/08/13 | 221,900 | 225,900 | 220,100 | 225,900 | +3,700 | +1.7% | 13 |
| 2013/08/12 | 226,700 | 226,700 | 222,200 | 222,200 | -6,600 | -2.9% | 39 |
| 2013/08/09 | 227,900 | 231,000 | 226,500 | 228,800 | +1,300 | +0.6% | 41 |
| 2013/08/08 | 230,800 | 236,600 | 226,800 | 227,500 | -2,800 | -1.2% | 67 |
| 2013/08/07 | 237,200 | 237,200 | 230,300 | 230,300 | -7,000 | -2.9% | 56 |
| 2013/08/06 | 242,000 | 242,000 | 236,100 | 237,300 | -5,500 | -2.3% | 58 |
| 2013/08/05 | 239,000 | 242,800 | 238,000 | 242,800 | -1,200 | -0.5% | 57 |
| 2013/08/02 | 246,800 | 246,800 | 240,000 | 244,000 | -1,700 | -0.7% | 31 |
| 2013/08/01 | 248,000 | 248,000 | 233,200 | 245,700 | -900 | -0.4% | 54 |
| 2013/07/31 | 242,700 | 255,000 | 242,700 | 246,600 | +3,800 | +1.6% | 226 |
| 2013/07/30 | 232,000 | 243,800 | 229,700 | 242,800 | +5,800 | +2.4% | 197 |
| 2013/07/29 | 251,000 | 257,400 | 235,000 | 237,000 | -23,900 | -9.2% | 253 |
| 2013/07/26 | 267,200 | 267,400 | 256,000 | 260,900 | -1,300 | -0.5% | 83 |
| 2013/07/25 | 252,500 | 265,000 | 251,000 | 262,200 | +9,200 | +3.6% | 199 |
| 2013/07/24 | 250,000 | 254,300 | 247,000 | 253,000 | -5,900 | -2.3% | 229 |
| 2013/07/23 | 255,900 | 262,500 | 255,900 | 258,900 | -4,700 | -1.8% | 160 |
| 2013/07/22 | 281,600 | 282,000 | 262,100 | 263,600 | -23,000 | -8% | 233 |
| 2013/07/19 | 291,900 | 291,900 | 275,000 | 286,600 | -5,300 | -1.8% | 207 |
| 2013/07/18 | 270,500 | 293,500 | 270,500 | 291,900 | +21,900 | +8.1% | 270 |
| 2013/07/17 | 270,000 | 276,000 | 267,000 | 270,000 | -4,000 | -1.5% | 77 |
| 2013/07/16 | 265,000 | 280,000 | 265,000 | 274,000 | +10,000 | +3.8% | 175 |
| 2013/07/12 | 266,000 | 267,000 | 257,000 | 264,000 | +500 | +0.2% | 69 |
| 2013/07/11 | 268,300 | 273,800 | 261,200 | 263,500 | -6,100 | -2.3% | 293 |
| 2013/07/10 | 244,900 | 270,000 | 243,000 | 269,600 | +25,600 | +10.5% | 553 |
| 2013/07/09 | 244,000 | 245,000 | 238,800 | 244,000 | +4,900 | +2% | 83 |
| 2013/07/08 | 242,000 | 248,000 | 239,100 | 239,100 | -400 | -0.2% | 237 |
| 2013/07/05 | 230,000 | 239,500 | 230,000 | 239,500 | +10,100 | +4.4% | 127 |
| 2013/07/04 | 226,400 | 229,400 | 224,000 | 229,400 | +3,000 | +1.3% | 73 |
| 2013/07/03 | 227,500 | 230,000 | 226,200 | 226,400 | -3,100 | -1.4% | 82 |
| 2013/07/02 | 234,900 | 234,900 | 225,300 | 229,500 | -3,600 | -1.5% | 80 |
| 2013/07/01 | 224,900 | 237,000 | 210,200 | 233,100 | +3,200 | +1.4% | 140 |
| 2013/06/28 | 232,000 | 239,000 | 226,300 | 229,900 | -1,300 | -0.6% | 114 |
| 2013/06/27 | 233,000 | 240,000 | 221,000 | 231,200 | +2,700 | +1.2% | 178 |
| 2013/06/26 | 231,000 | 233,000 | 227,500 | 228,500 | +1,900 | +0.8% | 182 |
| 2013/06/25 | 231,400 | 231,400 | 225,000 | 226,600 | -5,400 | -2.3% | 305 |
| 2013/06/24 | 232,100 | 235,000 | 226,400 | 232,000 | +5,700 | +2.5% | 223 |
| 2013/06/21 | 220,100 | 230,000 | 220,000 | 226,300 | -5,600 | -2.4% | 262 |
| 2013/06/20 | 214,700 | 234,000 | 213,000 | 231,900 | +22,200 | +10.6% | 365 |
| 2013/06/19 | 214,700 | 241,000 | 209,000 | 209,700 | ±0 | ±0% | 509 |
| 2013/06/18 | 211,800 | 213,000 | 207,100 | 209,700 | -2,300 | -1.1% | 98 |
| 2013/06/17 | 202,000 | 212,000 | 200,800 | 212,000 | +9,500 | +4.7% | 153 |
| 2013/06/14 | 200,000 | 204,600 | 199,800 | 202,500 | +8,400 | +4.3% | 78 |
| 2013/06/13 | 192,000 | 199,700 | 192,000 | 194,100 | -6,600 | -3.3% | 73 |
2751～
2800
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
