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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 44,000 | 44,000 | 44,000 | 44,000 | -500 | -1.1% | 1 |
2010/09/03 | 43,600 | 44,500 | 43,600 | 44,500 | - | - | 2 |
2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/31 | 45,700 | 45,700 | 45,700 | 45,700 | +700 | +1.6% | 4 |
2010/08/30 | 43,950 | 45,000 | 43,950 | 45,000 | +1,900 | +4.4% | 10 |
2010/08/27 | 43,150 | 43,150 | 42,500 | 43,100 | +600 | +1.4% | 5 |
2010/08/26 | 41,800 | 42,500 | 41,800 | 42,500 | +1,500 | +3.7% | 15 |
2010/08/25 | 41,400 | 41,400 | 40,100 | 41,000 | -1,100 | -2.6% | 19 |
2010/08/24 | 43,100 | 43,100 | 42,100 | 42,100 | -1,000 | -2.3% | 5 |
2010/08/23 | 43,600 | 43,600 | 43,100 | 43,100 | -500 | -1.1% | 4 |
2010/08/20 | 43,600 | 43,600 | 43,600 | 43,600 | +600 | +1.4% | 1 |
2010/08/19 | 42,400 | 43,350 | 42,400 | 43,000 | - | - | 6 |
2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/17 | 43,050 | 43,050 | 41,500 | 43,000 | -1,450 | -3.3% | 23 |
2010/08/16 | 45,850 | 45,850 | 44,450 | 44,450 | -1,050 | -2.3% | 2 |
2010/08/13 | 45,500 | 45,500 | 45,500 | 45,500 | +1,950 | +4.5% | 1 |
2010/08/12 | 44,500 | 44,950 | 43,550 | 43,550 | -2,350 | -5.1% | 5 |
2010/08/11 | 45,900 | 45,900 | 45,900 | 45,900 | +700 | +1.5% | 2 |
2010/08/10 | 44,700 | 45,200 | 44,700 | 45,200 | - | - | 3 |
2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/06 | 43,500 | 44,000 | 43,500 | 44,000 | +500 | +1.1% | 3 |
2010/08/05 | 43,700 | 43,700 | 43,200 | 43,500 | -900 | -2% | 10 |
2010/08/04 | 45,300 | 45,300 | 42,300 | 44,400 | -200 | -0.4% | 16 |
2010/08/03 | 44,700 | 45,000 | 44,600 | 44,600 | ±0 | ±0% | 8 |
2010/08/02 | 44,600 | 44,600 | 44,600 | 44,600 | -2,400 | -5.1% | 3 |
2010/07/30 | 47,600 | 47,600 | 47,000 | 47,000 | -2,300 | -4.7% | 3 |
2010/07/29 | 49,300 | 49,300 | 49,300 | 49,300 | +700 | +1.4% | 2 |
2010/07/28 | 48,700 | 48,700 | 48,050 | 48,600 | +600 | +1.3% | 16 |
2010/07/27 | 48,000 | 48,000 | 47,200 | 48,000 | +500 | +1.1% | 25 |
2010/07/26 | 44,600 | 47,500 | 44,600 | 47,500 | +3,750 | +8.6% | 27 |
2010/07/23 | 42,500 | 43,750 | 42,500 | 43,750 | +2,650 | +6.4% | 7 |
2010/07/22 | 44,000 | 44,000 | 41,000 | 41,100 | -2,900 | -6.6% | 41 |
2010/07/21 | 45,000 | 45,150 | 44,000 | 44,000 | -1,150 | -2.5% | 24 |
2010/07/20 | 46,500 | 46,500 | 45,150 | 45,150 | -2,350 | -4.9% | 5 |
2010/07/16 | 47,400 | 47,500 | 47,400 | 47,500 | +1,000 | +2.2% | 7 |
2010/07/15 | 47,250 | 47,250 | 46,500 | 46,500 | -1,000 | -2.1% | 12 |
2010/07/14 | 47,800 | 48,000 | 47,500 | 47,500 | +1,000 | +2.2% | 6 |
2010/07/13 | 47,700 | 47,700 | 46,500 | 46,500 | -500 | -1.1% | 18 |
2010/07/12 | 47,000 | 48,000 | 47,000 | 47,000 | -2,000 | -4.1% | 22 |
2010/07/09 | 48,000 | 49,000 | 48,000 | 49,000 | +700 | +1.4% | 10 |
2010/07/08 | 48,400 | 48,400 | 48,200 | 48,300 | - | - | 11 |
2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/06 | 47,100 | 47,100 | 46,900 | 47,000 | -1,000 | -2.1% | 7 |
2010/07/05 | 46,500 | 48,000 | 46,500 | 48,000 | +1,500 | +3.2% | 12 |
2010/07/02 | 46,500 | 46,500 | 46,500 | 46,500 | -500 | -1.1% | 1 |
2010/07/01 | 47,500 | 47,500 | 47,000 | 47,000 | -500 | -1.1% | 13 |
2010/06/30 | 46,200 | 47,500 | 46,100 | 47,500 | -2,200 | -4.4% | 12 |
2010/06/29 | 49,700 | 49,700 | 49,700 | 49,700 | +700 | +1.4% | 1 |
2010/06/28 | 49,950 | 49,950 | 49,000 | 49,000 | ±0 | ±0% | 23 |
3351~
3400
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