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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 78,400 | 82,700 | 78,400 | 81,000 | +1,100 | +1.4% | 274 |
| 2011/10/25 | 79,000 | 81,200 | 78,500 | 79,900 | +800 | +1% | 252 |
| 2011/10/24 | 74,000 | 79,100 | 74,000 | 79,100 | +5,100 | +6.9% | 337 |
| 2011/10/21 | 77,100 | 81,000 | 73,300 | 74,000 | -1,500 | -2% | 430 |
| 2011/10/20 | 76,700 | 78,600 | 75,000 | 75,500 | -2,700 | -3.5% | 335 |
| 2011/10/19 | 81,500 | 82,600 | 74,600 | 78,200 | -1,800 | -2.3% | 266 |
| 2011/10/18 | 84,000 | 84,000 | 78,100 | 80,000 | -5,000 | -5.9% | 377 |
| 2011/10/17 | 88,400 | 89,500 | 84,000 | 85,000 | -2,500 | -2.9% | 297 |
| 2011/10/14 | 83,000 | 87,800 | 82,600 | 87,500 | +1,600 | +1.9% | 391 |
| 2011/10/13 | 86,000 | 87,400 | 83,100 | 85,900 | +1,800 | +2.1% | 476 |
| 2011/10/12 | 78,600 | 86,000 | 76,300 | 84,100 | +7,700 | +10.1% | 601 |
| 2011/10/11 | 80,000 | 81,000 | 76,200 | 76,400 | -3,400 | -4.3% | 311 |
| 2011/10/07 | 79,500 | 80,000 | 75,200 | 79,800 | -200 | -0.3% | 484 |
| 2011/10/06 | 75,500 | 82,400 | 75,500 | 80,000 | +5,700 | +7.7% | 817 |
| 2011/10/05 | 73,000 | 76,300 | 71,500 | 74,300 | -700 | -0.9% | 321 |
| 2011/10/04 | 67,000 | 75,800 | 66,500 | 75,000 | +7,500 | +11.1% | 991 |
| 2011/10/03 | 66,500 | 67,900 | 65,000 | 67,500 | +1,900 | +2.9% | 179 |
| 2011/09/30 | 67,900 | 68,000 | 65,600 | 65,600 | -1,900 | -2.8% | 90 |
| 2011/09/29 | 64,500 | 67,500 | 63,900 | 67,500 | +2,000 | +3.1% | 130 |
| 2011/09/28 | 65,600 | 67,900 | 63,500 | 65,500 | +4,900 | +8.1% | 259 |
| 2011/09/27 | 63,300 | 63,300 | 60,500 | 60,600 | +1,300 | +2.2% | 95 |
| 2011/09/26 | 63,500 | 64,000 | 59,300 | 59,300 | -5,300 | -8.2% | 260 |
| 2011/09/22 | 66,100 | 66,600 | 64,100 | 64,600 | -2,200 | -3.3% | 207 |
| 2011/09/21 | 68,900 | 69,600 | 66,000 | 66,800 | -1,200 | -1.8% | 267 |
| 2011/09/20 | 64,000 | 69,500 | 63,600 | 68,000 | +3,000 | +4.6% | 382 |
| 2011/09/16 | 63,000 | 65,000 | 61,900 | 65,000 | +3,100 | +5% | 292 |
| 2011/09/15 | 65,500 | 66,500 | 61,000 | 61,900 | -2,600 | -4% | 642 |
| 2011/09/14 | 68,000 | 70,100 | 63,600 | 64,500 | -900 | -1.4% | 1,080 |
| 2011/09/13 | 69,000 | 70,900 | 64,500 | 65,400 | -4,000 | -5.8% | 1,836 |
| 2011/09/12 | 62,300 | 69,400 | 61,500 | 69,400 | +10,000 | +16.8% | 2,704 |
| 2011/09/09 | 54,100 | 62,400 | 53,700 | 59,400 | +5,700 | +10.6% | 785 |
| 2011/09/08 | 52,900 | 55,900 | 51,900 | 53,700 | +1,200 | +2.3% | 92 |
| 2011/09/07 | 52,500 | 52,700 | 50,000 | 52,500 | +1,000 | +1.9% | 81 |
| 2011/09/06 | 53,400 | 53,400 | 51,500 | 51,500 | -2,400 | -4.5% | 27 |
| 2011/09/05 | 53,500 | 54,000 | 53,500 | 53,900 | -1,700 | -3.1% | 18 |
| 2011/09/02 | 55,500 | 55,600 | 54,100 | 55,600 | -200 | -0.4% | 29 |
| 2011/09/01 | 54,500 | 57,000 | 53,500 | 55,800 | +1,300 | +2.4% | 80 |
| 2011/08/31 | 53,700 | 55,400 | 52,500 | 54,500 | +100 | +0.2% | 52 |
| 2011/08/30 | 54,400 | 54,800 | 52,900 | 54,400 | -1,600 | -2.9% | 86 |
| 2011/08/29 | 55,200 | 56,000 | 53,000 | 56,000 | +1,800 | +3.3% | 53 |
| 2011/08/26 | 53,800 | 55,200 | 52,500 | 54,200 | +300 | +0.6% | 54 |
| 2011/08/25 | 52,500 | 53,900 | 51,500 | 53,900 | +1,700 | +3.3% | 76 |
| 2011/08/24 | 57,200 | 57,200 | 50,500 | 52,200 | -3,100 | -5.6% | 218 |
| 2011/08/23 | 58,300 | 58,300 | 55,000 | 55,300 | -3,700 | -6.3% | 74 |
| 2011/08/22 | 60,400 | 60,400 | 56,000 | 59,000 | -500 | -0.8% | 130 |
| 2011/08/19 | 55,500 | 61,000 | 53,100 | 59,500 | +3,500 | +6.3% | 372 |
| 2011/08/18 | 56,600 | 62,400 | 53,100 | 56,000 | -600 | -1.1% | 955 |
| 2011/08/17 | 50,000 | 56,600 | 50,000 | 56,600 | +7,000 | +14.1% | 399 |
| 2011/08/16 | 51,200 | 52,200 | 49,150 | 49,600 | -2,300 | -4.4% | 131 |
| 2011/08/15 | 48,100 | 52,600 | 47,500 | 51,900 | +5,900 | +12.8% | 196 |
3201～
3250
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
