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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 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 |
2951～
3000
件表示中 / 3765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 | 342,000円 | +22.6% | +27.2% | 0.26% | 19.22倍 | 2.60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 |
| 椿本興 | 278,300円 | +0.5% | +5.9% | 2.87% | 10.53倍 | 1.17倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| ＫＰＰＧＨＤ | 78,200円 | +0.7% | -2.2% | 4.60% | 6.38倍 | 0.59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 |
| ジェコス | 140,200円 | -0.5% | +3.0% | 4.07% | 9.83倍 | 0.72倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| モリト | 157,000円 | +15.4% | +9.9% | 4.39% | 14.64倍 | 0.99倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
市場注目の銘柄
チャート関連のコラム
