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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 42,800 | 42,800 | 42,700 | 42,700 | -800 | -1.8% | 4 |
2011/02/03 | 42,850 | 43,500 | 42,850 | 43,500 | +650 | +1.5% | 7 |
2011/02/02 | 43,050 | 43,450 | 42,850 | 42,850 | -200 | -0.5% | 12 |
2011/02/01 | 42,700 | 43,050 | 42,600 | 43,050 | +500 | +1.2% | 8 |
2011/01/31 | 42,500 | 42,800 | 42,500 | 42,550 | -150 | -0.4% | 18 |
2011/01/28 | 43,450 | 43,450 | 42,400 | 42,700 | +100 | +0.2% | 29 |
2011/01/27 | 42,500 | 42,600 | 42,400 | 42,600 | +400 | +0.9% | 54 |
2011/01/26 | 42,200 | 43,000 | 42,200 | 42,200 | -400 | -0.9% | 72 |
2011/01/25 | 43,400 | 43,400 | 42,200 | 42,600 | -900 | -2.1% | 18 |
2011/01/24 | 42,900 | 43,500 | 42,900 | 43,500 | +600 | +1.4% | 20 |
2011/01/21 | 42,700 | 42,950 | 40,800 | 42,900 | ±0 | ±0% | 108 |
2011/01/20 | 43,000 | 43,000 | 42,500 | 42,900 | +100 | +0.2% | 55 |
2011/01/19 | 44,050 | 44,050 | 42,500 | 42,800 | -1,500 | -3.4% | 43 |
2011/01/18 | 43,400 | 44,300 | 43,000 | 44,300 | -200 | -0.4% | 34 |
2011/01/17 | 44,500 | 44,750 | 43,200 | 44,500 | -300 | -0.7% | 35 |
2011/01/14 | 44,700 | 44,900 | 43,650 | 44,800 | -50 | -0.1% | 43 |
2011/01/13 | 44,750 | 44,900 | 44,250 | 44,850 | +450 | +1% | 29 |
2011/01/12 | 44,500 | 44,800 | 44,000 | 44,400 | -100 | -0.2% | 27 |
2011/01/11 | 44,800 | 44,800 | 44,000 | 44,500 | -300 | -0.7% | 13 |
2011/01/07 | 44,200 | 44,900 | 43,800 | 44,800 | +600 | +1.4% | 12 |
2011/01/06 | 44,700 | 45,300 | 44,200 | 44,200 | -500 | -1.1% | 31 |
2011/01/05 | 44,700 | 44,900 | 44,200 | 44,700 | ±0 | ±0% | 23 |
2011/01/04 | 44,400 | 44,700 | 44,400 | 44,700 | +200 | +0.4% | 12 |
2010/12/30 | 43,900 | 44,700 | 43,700 | 44,500 | +600 | +1.4% | 10 |
2010/12/29 | 43,900 | 43,900 | 43,200 | 43,900 | ±0 | ±0% | 38 |
2010/12/28 | 43,200 | 43,900 | 43,000 | 43,900 | +950 | +2.2% | 20 |
2010/12/27 | 43,100 | 43,100 | 42,300 | 42,950 | -200 | -0.5% | 43 |
2010/12/24 | 43,200 | 43,200 | 42,500 | 43,150 | -350 | -0.8% | 37 |
2010/12/22 | 43,000 | 43,500 | 43,000 | 43,500 | +500 | +1.2% | 14 |
2010/12/21 | 43,100 | 43,100 | 42,400 | 43,000 | -100 | -0.2% | 24 |
2010/12/20 | 43,000 | 43,400 | 43,000 | 43,100 | +200 | +0.5% | 26 |
2010/12/17 | 42,500 | 42,900 | 42,200 | 42,900 | +400 | +0.9% | 27 |
2010/12/16 | 41,500 | 42,500 | 41,500 | 42,500 | +800 | +1.9% | 10 |
2010/12/15 | 41,950 | 42,100 | 41,500 | 41,700 | -200 | -0.5% | 37 |
2010/12/14 | 41,000 | 41,950 | 40,900 | 41,900 | +550 | +1.3% | 25 |
2010/12/13 | 41,050 | 41,600 | 39,000 | 41,350 | -1,100 | -2.6% | 135 |
2010/12/10 | 43,000 | 43,900 | 41,400 | 42,450 | -2,550 | -5.7% | 105 |
2010/12/09 | 44,500 | 45,000 | 43,600 | 45,000 | +550 | +1.2% | 64 |
2010/12/08 | 44,000 | 44,500 | 43,350 | 44,450 | +950 | +2.2% | 60 |
2010/12/07 | 43,000 | 43,500 | 42,100 | 43,500 | +900 | +2.1% | 38 |
2010/12/06 | 42,500 | 43,600 | 42,500 | 42,600 | -150 | -0.4% | 41 |
2010/12/03 | 42,800 | 42,800 | 42,000 | 42,750 | +50 | +0.1% | 9 |
2010/12/02 | 42,600 | 42,700 | 41,500 | 42,700 | -300 | -0.7% | 20 |
2010/12/01 | 41,200 | 43,000 | 41,200 | 43,000 | +1,500 | +3.6% | 34 |
2010/11/30 | 41,600 | 42,000 | 40,100 | 41,500 | +50 | +0.1% | 31 |
2010/11/29 | 41,300 | 41,600 | 40,800 | 41,450 | +950 | +2.3% | 28 |
2010/11/26 | 39,900 | 41,000 | 39,900 | 40,500 | +900 | +2.3% | 29 |
2010/11/25 | 38,500 | 39,600 | 38,500 | 39,600 | +1,100 | +2.9% | 37 |
2010/11/24 | 38,000 | 38,600 | 36,350 | 38,500 | -100 | -0.3% | 16 |
2010/11/22 | 38,700 | 38,700 | 36,800 | 38,600 | +150 | +0.4% | 30 |
3251~
3300
件表示中 / 3458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 | 317,500円 | +23.4% | +29.8% | 0.31% | 21.59倍 | 2.75倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。17年11月持株会社化 |
モリト | 153,300円 | +5.1% | +1.0% | 3.78% | 17.67倍 | 1.06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 |
三洋貿易 | 157,300円 | +2.8% | +4.9% | 2.86% | 9.24倍 | 0.97倍 |
|
ゴム・化学品商社。営業員の4割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
椿本興 | 227,400円 | +2.2% | +5.8% | 2.64% | 10.96倍 | 1.06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 |
アルコニックス | 141,800円 | +5.8% | +32.2% | 4.09% | 9.50倍 | 0.65倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。M&Aに積極的 |
市場注目の銘柄
チャート関連のコラム