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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 177,300 | 180,000 | 174,600 | 175,900 | -300 | -0.2% | 176 |
| 2013/03/28 | 181,500 | 187,900 | 174,800 | 176,200 | -4,800 | -2.7% | 328 |
| 2013/03/27 | 179,000 | 184,000 | 177,100 | 181,000 | -3,200 | -1.7% | 125 |
| 2013/03/26 | 175,000 | 186,800 | 175,000 | 184,200 | +9,700 | +5.6% | 389 |
| 2013/03/25 | 175,000 | 175,000 | 173,000 | 174,500 | +2,600 | +1.5% | 152 |
| 2013/03/22 | 171,400 | 171,900 | 166,000 | 171,900 | -100 | -0.1% | 100 |
| 2013/03/21 | 166,000 | 174,600 | 166,000 | 172,000 | +7,100 | +4.3% | 224 |
| 2013/03/19 | 162,900 | 164,900 | 161,000 | 164,900 | +3,900 | +2.4% | 268 |
| 2013/03/18 | 161,900 | 161,900 | 158,200 | 161,000 | +3,000 | +1.9% | 131 |
| 2013/03/15 | 154,000 | 158,000 | 153,000 | 158,000 | +8,000 | +5.3% | 113 |
| 2013/03/14 | 144,900 | 150,200 | 143,000 | 150,000 | +3,600 | +2.5% | 144 |
| 2013/03/13 | 149,900 | 149,900 | 140,600 | 146,400 | -3,600 | -2.4% | 181 |
| 2013/03/12 | 164,000 | 164,500 | 150,000 | 150,000 | -13,800 | -8.4% | 119 |
| 2013/03/11 | 157,000 | 163,800 | 156,000 | 163,800 | +8,300 | +5.3% | 278 |
| 2013/03/08 | 156,700 | 158,000 | 153,500 | 155,500 | -2,900 | -1.8% | 162 |
| 2013/03/07 | 151,200 | 158,400 | 148,100 | 158,400 | +10,400 | +7% | 344 |
| 2013/03/06 | 133,500 | 152,300 | 133,500 | 148,000 | +14,200 | +10.6% | 266 |
| 2013/03/05 | 131,600 | 135,800 | 131,600 | 133,800 | +2,400 | +1.8% | 176 |
| 2013/03/04 | 132,200 | 132,200 | 130,300 | 131,400 | +100 | +0.1% | 109 |
| 2013/03/01 | 132,300 | 133,900 | 130,500 | 131,300 | -2,600 | -1.9% | 93 |
| 2013/02/28 | 134,500 | 134,900 | 133,900 | 133,900 | -1,000 | -0.7% | 32 |
| 2013/02/27 | 132,600 | 134,900 | 132,000 | 134,900 | +2,900 | +2.2% | 108 |
| 2013/02/26 | 132,000 | 132,000 | 130,400 | 132,000 | +1,700 | +1.3% | 82 |
| 2013/02/25 | 131,900 | 132,900 | 130,300 | 130,300 | +2,200 | +1.7% | 225 |
| 2013/02/22 | 127,700 | 128,300 | 127,000 | 128,100 | +1,500 | +1.2% | 29 |
| 2013/02/21 | 130,000 | 130,000 | 125,100 | 126,600 | -1,100 | -0.9% | 37 |
| 2013/02/20 | 128,400 | 129,600 | 127,100 | 127,700 | +1,000 | +0.8% | 29 |
| 2013/02/19 | 124,700 | 132,900 | 124,500 | 126,700 | +2,000 | +1.6% | 203 |
| 2013/02/18 | 122,100 | 124,900 | 122,100 | 124,700 | +2,900 | +2.4% | 36 |
| 2013/02/15 | 124,500 | 124,500 | 120,000 | 121,800 | -2,700 | -2.2% | 57 |
| 2013/02/14 | 123,100 | 124,500 | 120,600 | 124,500 | +1,100 | +0.9% | 68 |
| 2013/02/13 | 125,900 | 125,900 | 120,300 | 123,400 | -3,100 | -2.5% | 161 |
| 2013/02/12 | 129,400 | 129,400 | 126,200 | 126,500 | -3,200 | -2.5% | 91 |
| 2013/02/08 | 133,800 | 134,100 | 129,700 | 129,700 | -4,100 | -3.1% | 142 |
| 2013/02/07 | 135,000 | 135,000 | 133,800 | 133,800 | -1,200 | -0.9% | 38 |
| 2013/02/06 | 135,000 | 135,000 | 133,500 | 135,000 | ±0 | ±0% | 53 |
| 2013/02/05 | 134,400 | 135,800 | 134,200 | 135,000 | -1,000 | -0.7% | 53 |
| 2013/02/04 | 133,000 | 136,700 | 133,000 | 136,000 | +3,000 | +2.3% | 63 |
| 2013/02/01 | 132,000 | 133,000 | 131,600 | 133,000 | +1,000 | +0.8% | 23 |
| 2013/01/31 | 131,600 | 132,900 | 131,600 | 132,000 | +600 | +0.5% | 25 |
| 2013/01/30 | 130,400 | 134,500 | 128,500 | 131,400 | -1,300 | -1% | 84 |
| 2013/01/29 | 133,000 | 135,300 | 132,500 | 132,700 | -400 | -0.3% | 21 |
| 2013/01/28 | 135,900 | 135,900 | 129,000 | 133,100 | -900 | -0.7% | 99 |
| 2013/01/25 | 138,000 | 139,000 | 132,000 | 134,000 | -5,400 | -3.9% | 109 |
| 2013/01/24 | 132,500 | 139,400 | 131,100 | 139,400 | +9,400 | +7.2% | 234 |
| 2013/01/23 | 126,600 | 132,800 | 126,500 | 130,000 | +3,800 | +3% | 153 |
| 2013/01/22 | 125,800 | 127,500 | 125,500 | 126,200 | +100 | +0.1% | 51 |
| 2013/01/21 | 127,500 | 128,400 | 126,000 | 126,100 | -900 | -0.7% | 88 |
| 2013/01/18 | 127,000 | 130,000 | 126,200 | 127,000 | +1,000 | +0.8% | 95 |
| 2013/01/17 | 128,500 | 131,900 | 124,700 | 126,000 | -900 | -0.7% | 185 |
2851～
2900
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
