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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 190,000 | 203,200 | 190,000 | 200,700 | +1,700 | +0.9% | 161 |
| 2013/06/11 | 200,000 | 214,900 | 195,000 | 199,000 | +19,000 | +10.6% | 520 |
| 2013/06/10 | 178,000 | 181,000 | 170,100 | 180,000 | +18,000 | +11.1% | 144 |
| 2013/06/07 | 158,900 | 162,000 | 155,000 | 162,000 | -7,000 | -4.1% | 174 |
| 2013/06/06 | 181,000 | 187,400 | 165,000 | 169,000 | -17,000 | -9.1% | 150 |
| 2013/06/05 | 187,000 | 188,000 | 182,300 | 186,000 | -2,400 | -1.3% | 19 |
| 2013/06/04 | 184,600 | 188,500 | 178,000 | 188,400 | -1,400 | -0.7% | 160 |
| 2013/06/03 | 190,100 | 192,200 | 189,500 | 189,800 | -8,100 | -4.1% | 53 |
| 2013/05/31 | 187,700 | 197,900 | 187,700 | 197,900 | +8,800 | +4.7% | 58 |
| 2013/05/30 | 190,100 | 195,000 | 189,100 | 189,100 | -6,300 | -3.2% | 153 |
| 2013/05/29 | 188,000 | 195,400 | 188,000 | 195,400 | +10,400 | +5.6% | 43 |
| 2013/05/28 | 185,000 | 190,000 | 178,200 | 185,000 | +1,000 | +0.5% | 69 |
| 2013/05/27 | 186,800 | 186,800 | 180,000 | 184,000 | -4,400 | -2.3% | 47 |
| 2013/05/24 | 184,200 | 196,800 | 178,000 | 188,400 | -3,600 | -1.9% | 236 |
| 2013/05/23 | 202,600 | 207,800 | 187,000 | 192,000 | -12,500 | -6.1% | 168 |
| 2013/05/22 | 207,100 | 211,000 | 199,200 | 204,500 | -10,500 | -4.9% | 241 |
| 2013/05/21 | 223,000 | 223,000 | 210,300 | 215,000 | -7,900 | -3.5% | 64 |
| 2013/05/20 | 211,000 | 222,900 | 209,000 | 222,900 | +15,500 | +7.5% | 142 |
| 2013/05/17 | 199,900 | 209,900 | 199,900 | 207,400 | +7,300 | +3.6% | 57 |
| 2013/05/16 | 208,000 | 208,000 | 176,500 | 200,100 | -12,100 | -5.7% | 507 |
| 2013/05/15 | 230,000 | 230,000 | 209,000 | 212,200 | -18,000 | -7.8% | 243 |
| 2013/05/14 | 219,000 | 233,900 | 218,300 | 230,200 | +11,100 | +5.1% | 123 |
| 2013/05/13 | 218,200 | 223,000 | 218,100 | 219,100 | -2,100 | -0.9% | 58 |
| 2013/05/10 | 226,000 | 228,000 | 218,000 | 221,200 | -6,000 | -2.6% | 58 |
| 2013/05/09 | 232,000 | 236,000 | 226,900 | 227,200 | -2,300 | -1% | 162 |
| 2013/05/08 | 240,000 | 253,900 | 221,000 | 229,500 | -7,000 | -3% | 200 |
| 2013/05/07 | 238,000 | 238,900 | 226,100 | 236,500 | +3,800 | +1.6% | 196 |
| 2013/05/02 | 218,000 | 234,500 | 214,500 | 232,700 | +9,700 | +4.3% | 300 |
| 2013/05/01 | 225,000 | 225,300 | 218,000 | 223,000 | -2,000 | -0.9% | 175 |
| 2013/04/30 | 205,000 | 225,400 | 205,000 | 225,000 | +23,800 | +11.8% | 241 |
| 2013/04/26 | 211,000 | 214,000 | 201,200 | 201,200 | -9,800 | -4.6% | 277 |
| 2013/04/25 | 218,500 | 220,000 | 211,000 | 211,000 | -12,100 | -5.4% | 275 |
| 2013/04/24 | 228,000 | 228,800 | 222,900 | 223,100 | -6,500 | -2.8% | 124 |
| 2013/04/23 | 225,300 | 232,800 | 217,000 | 229,600 | +1,900 | +0.8% | 217 |
| 2013/04/22 | 225,000 | 229,800 | 225,000 | 227,700 | -5,200 | -2.2% | 156 |
| 2013/04/19 | 211,500 | 233,700 | 211,500 | 232,900 | +16,400 | +7.6% | 325 |
| 2013/04/18 | 224,000 | 232,500 | 214,400 | 216,500 | -17,500 | -7.5% | 533 |
| 2013/04/17 | 225,600 | 241,000 | 216,200 | 234,000 | +22,000 | +10.4% | 1,103 |
| 2013/04/16 | 189,200 | 215,500 | 185,300 | 212,000 | +14,200 | +7.2% | 514 |
| 2013/04/15 | 182,000 | 218,000 | 182,000 | 197,800 | +19,800 | +11.1% | 1,420 |
| 2013/04/12 | 175,000 | 178,000 | 173,100 | 178,000 | ±0 | ±0% | 104 |
| 2013/04/11 | 175,800 | 178,700 | 172,500 | 178,000 | +2,100 | +1.2% | 182 |
| 2013/04/10 | 175,800 | 179,300 | 171,600 | 175,900 | -1,100 | -0.6% | 140 |
| 2013/04/09 | 183,300 | 183,500 | 175,100 | 177,000 | ±0 | ±0% | 203 |
| 2013/04/08 | 171,900 | 182,800 | 171,000 | 177,000 | +5,100 | +3% | 305 |
| 2013/04/05 | 168,700 | 173,000 | 167,000 | 171,900 | +3,400 | +2% | 152 |
| 2013/04/04 | 167,000 | 168,500 | 163,100 | 168,500 | +1,000 | +0.6% | 82 |
| 2013/04/03 | 168,000 | 168,800 | 161,300 | 167,500 | +4,500 | +2.8% | 116 |
| 2013/04/02 | 152,000 | 164,900 | 147,800 | 163,000 | +7,500 | +4.8% | 239 |
| 2013/04/01 | 173,000 | 173,000 | 154,000 | 155,500 | -20,400 | -11.6% | 360 |
2801～
2850
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
