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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,795 | 3,800 | 3,685 | 3,740 | +5 | +0.1% | 35,200 |
| 2024/03/26 | 3,650 | 3,750 | 3,650 | 3,735 | +120 | +3.3% | 18,800 |
| 2024/03/25 | 3,605 | 3,755 | 3,605 | 3,615 | +25 | +0.7% | 36,700 |
| 2024/03/22 | 3,590 | 3,590 | 3,555 | 3,590 | ±0 | ±0% | 7,400 |
| 2024/03/21 | 3,615 | 3,640 | 3,560 | 3,590 | +5 | +0.1% | 19,200 |
| 2024/03/19 | 3,535 | 3,585 | 3,535 | 3,585 | +55 | +1.6% | 13,300 |
| 2024/03/18 | 3,495 | 3,530 | 3,480 | 3,530 | +70 | +2% | 15,300 |
| 2024/03/15 | 3,485 | 3,495 | 3,430 | 3,460 | -30 | -0.9% | 14,400 |
| 2024/03/14 | 3,365 | 3,525 | 3,355 | 3,490 | +125 | +3.7% | 38,000 |
| 2024/03/13 | 3,420 | 3,435 | 3,360 | 3,365 | -55 | -1.6% | 20,600 |
| 2024/03/12 | 3,350 | 3,425 | 3,340 | 3,420 | +40 | +1.2% | 9,400 |
| 2024/03/11 | 3,450 | 3,450 | 3,355 | 3,380 | -55 | -1.6% | 16,900 |
| 2024/03/08 | 3,380 | 3,460 | 3,380 | 3,435 | +50 | +1.5% | 9,900 |
| 2024/03/07 | 3,420 | 3,430 | 3,380 | 3,385 | -20 | -0.6% | 6,800 |
| 2024/03/06 | 3,365 | 3,405 | 3,355 | 3,405 | +40 | +1.2% | 7,100 |
| 2024/03/05 | 3,345 | 3,375 | 3,305 | 3,365 | +15 | +0.4% | 13,400 |
| 2024/03/04 | 3,500 | 3,500 | 3,350 | 3,350 | -150 | -4.3% | 33,300 |
| 2024/03/01 | 3,500 | 3,510 | 3,450 | 3,500 | +85 | +2.5% | 24,500 |
| 2024/02/29 | 3,345 | 3,420 | 3,345 | 3,415 | +80 | +2.4% | 12,100 |
| 2024/02/28 | 3,260 | 3,350 | 3,250 | 3,335 | +100 | +3.1% | 18,800 |
| 2024/02/27 | 3,230 | 3,245 | 3,230 | 3,235 | +10 | +0.3% | 5,700 |
| 2024/02/26 | 3,255 | 3,255 | 3,225 | 3,225 | -15 | -0.5% | 8,300 |
| 2024/02/22 | 3,250 | 3,275 | 3,235 | 3,240 | +20 | +0.6% | 9,800 |
| 2024/02/21 | 3,245 | 3,260 | 3,220 | 3,220 | -10 | -0.3% | 5,700 |
| 2024/02/20 | 3,230 | 3,255 | 3,205 | 3,230 | +35 | +1.1% | 12,200 |
| 2024/02/19 | 3,125 | 3,215 | 3,125 | 3,195 | +70 | +2.2% | 12,200 |
| 2024/02/16 | 3,115 | 3,140 | 3,115 | 3,125 | +10 | +0.3% | 4,700 |
| 2024/02/15 | 3,165 | 3,165 | 3,115 | 3,115 | -50 | -1.6% | 7,700 |
| 2024/02/14 | 3,180 | 3,180 | 3,145 | 3,165 | -10 | -0.3% | 4,700 |
| 2024/02/13 | 3,170 | 3,190 | 3,150 | 3,175 | +60 | +1.9% | 6,000 |
| 2024/02/09 | 3,125 | 3,165 | 3,115 | 3,115 | -15 | -0.5% | 5,700 |
| 2024/02/08 | 3,155 | 3,160 | 3,120 | 3,130 | -10 | -0.3% | 5,700 |
| 2024/02/07 | 3,190 | 3,200 | 3,115 | 3,140 | -60 | -1.9% | 18,700 |
| 2024/02/06 | 3,220 | 3,220 | 3,200 | 3,200 | -20 | -0.6% | 4,300 |
| 2024/02/05 | 3,225 | 3,230 | 3,200 | 3,220 | +20 | +0.6% | 5,600 |
| 2024/02/02 | 3,240 | 3,240 | 3,190 | 3,200 | -35 | -1.1% | 10,900 |
| 2024/02/01 | 3,240 | 3,250 | 3,205 | 3,235 | -25 | -0.8% | 7,100 |
| 2024/01/31 | 3,150 | 3,260 | 3,135 | 3,260 | +115 | +3.7% | 20,900 |
| 2024/01/30 | 3,155 | 3,180 | 3,140 | 3,145 | +10 | +0.3% | 7,700 |
| 2024/01/29 | 3,075 | 3,135 | 3,075 | 3,135 | +60 | +2% | 9,900 |
| 2024/01/26 | 3,140 | 3,155 | 3,070 | 3,075 | -65 | -2.1% | 16,400 |
| 2024/01/25 | 3,240 | 3,240 | 3,140 | 3,140 | -100 | -3.1% | 24,200 |
| 2024/01/24 | 3,280 | 3,280 | 3,210 | 3,240 | -10 | -0.3% | 11,800 |
| 2024/01/23 | 3,220 | 3,250 | 3,200 | 3,250 | +45 | +1.4% | 15,800 |
| 2024/01/22 | 3,150 | 3,215 | 3,150 | 3,205 | +60 | +1.9% | 14,400 |
| 2024/01/19 | 3,200 | 3,205 | 3,135 | 3,145 | -20 | -0.6% | 16,800 |
| 2024/01/18 | 3,100 | 3,190 | 3,090 | 3,165 | +90 | +2.9% | 21,100 |
| 2024/01/17 | 3,020 | 3,095 | 3,020 | 3,075 | +55 | +1.8% | 18,200 |
| 2024/01/16 | 3,040 | 3,040 | 3,000 | 3,020 | -25 | -0.8% | 9,900 |
| 2024/01/15 | 2,995 | 3,050 | 2,995 | 3,045 | +50 | +1.7% | 11,200 |
251～
300
件表示中 / 3673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 | 351,500円 | +26.0% | +25.4% | 0.26% | 17.11倍 | 2.84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 |
| 立花エレテ | 218,900円 | -4.8% | -28.5% | 4.57% | 7.74倍 | 0.54倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| シークス | 102,100円 | -0.8% | -9.5% | 4.70% | 9.25倍 | 0.48倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| ＲＹＯＤＥＮ | 227,700円 | -15.8% | -29.6% | 4.66% | 11.39倍 | 0.55倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| 西華産 | 393,500円 | +8.3% | +27.9% | 5.59% | 6.29倍 | 1.05倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
市場注目の銘柄
チャート関連のコラム
