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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 114,100 | 118,300 | 109,900 | 112,400 | +200 | +0.2% | 602 |
| 2011/12/07 | 106,600 | 113,300 | 105,600 | 112,200 | +8,100 | +7.8% | 407 |
| 2011/12/06 | 105,000 | 105,600 | 102,500 | 104,100 | -2,500 | -2.3% | 289 |
| 2011/12/05 | 106,100 | 111,500 | 103,000 | 106,600 | +500 | +0.5% | 367 |
| 2011/12/02 | 112,000 | 115,700 | 105,500 | 106,100 | +3,100 | +3% | 1,361 |
| 2011/12/01 | 97,000 | 103,000 | 97,000 | 103,000 | +6,000 | +6.2% | 335 |
| 2011/11/30 | 99,000 | 99,500 | 95,000 | 97,000 | -3,900 | -3.9% | 202 |
| 2011/11/29 | 96,600 | 103,000 | 96,600 | 100,900 | +2,200 | +2.2% | 287 |
| 2011/11/28 | 97,300 | 99,500 | 90,800 | 98,700 | +1,400 | +1.4% | 898 |
| 2011/11/25 | 96,100 | 100,000 | 95,600 | 97,300 | -3,000 | -3% | 435 |
| 2011/11/24 | 112,000 | 113,300 | 97,000 | 100,300 | -13,000 | -11.5% | 1,497 |
| 2011/11/22 | 107,500 | 115,500 | 104,000 | 113,300 | +3,200 | +2.9% | 887 |
| 2011/11/21 | 102,000 | 112,500 | 102,000 | 110,100 | +8,600 | +8.5% | 1,141 |
| 2011/11/18 | 98,400 | 105,700 | 98,400 | 101,500 | +5,400 | +5.6% | 944 |
| 2011/11/17 | 91,600 | 96,500 | 88,800 | 96,100 | +3,500 | +3.8% | 409 |
| 2011/11/16 | 88,600 | 95,600 | 88,500 | 92,600 | +1,400 | +1.5% | 247 |
| 2011/11/15 | 92,200 | 92,200 | 89,800 | 91,200 | -2,800 | -3% | 285 |
| 2011/11/14 | 96,200 | 96,200 | 91,500 | 94,000 | +300 | +0.3% | 286 |
| 2011/11/11 | 96,600 | 96,600 | 90,400 | 93,700 | ±0 | ±0% | 230 |
| 2011/11/10 | 93,900 | 96,300 | 92,800 | 93,700 | -1,700 | -1.8% | 277 |
| 2011/11/09 | 91,500 | 98,000 | 88,500 | 95,400 | +6,900 | +7.8% | 873 |
| 2011/11/08 | 90,500 | 91,400 | 87,000 | 88,500 | -3,500 | -3.8% | 284 |
| 2011/11/07 | 92,000 | 98,500 | 89,700 | 92,000 | -500 | -0.5% | 893 |
| 2011/11/04 | 82,000 | 95,200 | 82,000 | 92,500 | +12,000 | +14.9% | 1,346 |
| 2011/11/02 | 80,000 | 81,500 | 78,100 | 80,500 | +500 | +0.6% | 155 |
| 2011/11/01 | 78,500 | 81,100 | 77,100 | 80,000 | +1,000 | +1.3% | 186 |
| 2011/10/31 | 82,000 | 83,300 | 79,000 | 79,000 | -2,700 | -3.3% | 242 |
| 2011/10/28 | 84,500 | 84,500 | 81,300 | 81,700 | -1,900 | -2.3% | 261 |
| 2011/10/27 | 82,800 | 84,800 | 81,100 | 83,600 | +2,600 | +3.2% | 334 |
| 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 |
3351～
3400
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 | 340,000円 | +22.6% | +27.2% | 0.26% | 19.11倍 | 2.58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 | 280,600円 | +0.5% | +5.9% | 2.85% | 10.62倍 | 1.18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 | 142,900円 | -0.5% | +3.0% | 3.99% | 10.02倍 | 0.73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 | 156,300円 | +15.4% | +9.9% | 4.41% | 14.57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
