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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 3,230 | 3,240 | 3,185 | 3,205 | -25 | -0.8% | 15,000 |
| 2024/05/10 | 3,285 | 3,285 | 3,230 | 3,230 | -55 | -1.7% | 15,200 |
| 2024/05/09 | 3,255 | 3,305 | 3,255 | 3,285 | +30 | +0.9% | 13,100 |
| 2024/05/08 | 3,330 | 3,330 | 3,255 | 3,255 | -55 | -1.7% | 16,500 |
| 2024/05/07 | 3,305 | 3,330 | 3,260 | 3,310 | +60 | +1.8% | 24,400 |
| 2024/05/02 | 3,280 | 3,345 | 3,240 | 3,250 | +10 | +0.3% | 29,000 |
| 2024/05/01 | 3,375 | 3,375 | 3,220 | 3,240 | -170 | -5% | 64,400 |
| 2024/04/30 | 3,500 | 3,505 | 3,410 | 3,410 | -115 | -3.3% | 44,600 |
| 2024/04/26 | 3,560 | 3,580 | 3,525 | 3,525 | -95 | -2.6% | 177,800 |
| 2024/04/25 | 3,620 | 3,655 | 3,615 | 3,620 | -10 | -0.3% | 374,100 |
| 2024/04/24 | 3,615 | 3,640 | 3,615 | 3,630 | +10 | +0.3% | 70,000 |
| 2024/04/23 | 3,625 | 3,635 | 3,610 | 3,620 | -5 | -0.1% | 46,200 |
| 2024/04/22 | 3,635 | 3,660 | 3,610 | 3,625 | -5 | -0.1% | 51,800 |
| 2024/04/19 | 3,640 | 3,650 | 3,600 | 3,630 | +5 | +0.1% | 27,300 |
| 2024/04/18 | 3,605 | 3,635 | 3,580 | 3,625 | +10 | +0.3% | 25,300 |
| 2024/04/17 | 3,585 | 3,635 | 3,580 | 3,615 | +10 | +0.3% | 22,000 |
| 2024/04/16 | 3,600 | 3,620 | 3,555 | 3,605 | -15 | -0.4% | 40,600 |
| 2024/04/15 | 3,645 | 3,670 | 3,620 | 3,620 | -40 | -1.1% | 29,000 |
| 2024/04/12 | 3,685 | 3,685 | 3,660 | 3,660 | -35 | -0.9% | 24,200 |
| 2024/04/11 | 3,710 | 3,720 | 3,695 | 3,695 | -20 | -0.5% | 36,200 |
| 2024/04/10 | 3,740 | 3,755 | 3,705 | 3,715 | -25 | -0.7% | 26,200 |
| 2024/04/09 | 3,760 | 3,760 | 3,735 | 3,740 | -20 | -0.5% | 19,500 |
| 2024/04/08 | 3,810 | 3,810 | 3,755 | 3,760 | -30 | -0.8% | 23,000 |
| 2024/04/05 | 3,790 | 3,790 | 3,740 | 3,790 | -10 | -0.3% | 23,700 |
| 2024/04/04 | 3,795 | 3,810 | 3,745 | 3,800 | +30 | +0.8% | 23,700 |
| 2024/04/03 | 3,730 | 3,805 | 3,720 | 3,770 | +40 | +1.1% | 24,300 |
| 2024/04/02 | 3,885 | 3,890 | 3,730 | 3,730 | -120 | -3.1% | 57,100 |
| 2024/04/01 | 3,850 | 3,930 | 3,845 | 3,850 | ±0 | ±0% | 37,400 |
| 2024/03/29 | 3,830 | 3,870 | 3,770 | 3,850 | +20 | +0.5% | 43,500 |
| 2024/03/28 | 3,775 | 3,865 | 3,755 | 3,830 | +90 | +2.4% | 46,300 |
| 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 |
251～
300
件表示中 / 3703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 | 340,500円 | +26.0% | +25.4% | 0.26% | 16.58倍 | 2.75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 |
| 神鋼商 | 191,900円 | +3.2% | +2.0% | 5.52% | 5.51倍 | 0.55倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ヨコレイ | 83,900円 | +3.9% | -13.7% | 2.86% | 17.67倍 | 0.61倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| Ｃｉメディカル | 90,500円 | +48.2% | +73.2% | 0.72% | 11.31倍 | 1.73倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ＫＰＰＧＨＤ | 68,100円 | +0.7% | -2.2% | 5.29% | 5.62倍 | 0.52倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
