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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,484 | 2,508 | 2,484 | 2,508 | +24 | +1% | 14,700 |
2023/02/24 | 2,472 | 2,485 | 2,465 | 2,484 | +16 | +0.6% | 9,500 |
2023/02/22 | 2,468 | 2,468 | 2,454 | 2,468 | +1 | ±0% | 4,500 |
2023/02/21 | 2,460 | 2,467 | 2,455 | 2,467 | +7 | +0.3% | 3,900 |
2023/02/20 | 2,440 | 2,460 | 2,440 | 2,460 | +21 | +0.9% | 6,600 |
2023/02/17 | 2,438 | 2,444 | 2,431 | 2,439 | +1 | ±0% | 6,300 |
2023/02/16 | 2,442 | 2,458 | 2,436 | 2,438 | -17 | -0.7% | 8,900 |
2023/02/15 | 2,450 | 2,455 | 2,440 | 2,455 | +17 | +0.7% | 3,700 |
2023/02/14 | 2,432 | 2,441 | 2,432 | 2,438 | +7 | +0.3% | 2,400 |
2023/02/13 | 2,430 | 2,442 | 2,430 | 2,431 | +1 | ±0% | 3,800 |
2023/02/10 | 2,458 | 2,459 | 2,415 | 2,430 | -26 | -1.1% | 8,600 |
2023/02/09 | 2,455 | 2,456 | 2,447 | 2,456 | +1 | ±0% | 1,800 |
2023/02/08 | 2,460 | 2,460 | 2,455 | 2,455 | -5 | -0.2% | 3,300 |
2023/02/07 | 2,455 | 2,460 | 2,450 | 2,460 | +14 | +0.6% | 3,200 |
2023/02/06 | 2,431 | 2,456 | 2,431 | 2,446 | +6 | +0.2% | 4,900 |
2023/02/03 | 2,422 | 2,448 | 2,422 | 2,440 | -9 | -0.4% | 4,800 |
2023/02/02 | 2,445 | 2,450 | 2,440 | 2,449 | +4 | +0.2% | 4,200 |
2023/02/01 | 2,448 | 2,470 | 2,435 | 2,445 | -6 | -0.2% | 9,400 |
2023/01/31 | 2,450 | 2,475 | 2,450 | 2,451 | +1 | ±0% | 6,700 |
2023/01/30 | 2,440 | 2,450 | 2,440 | 2,450 | +10 | +0.4% | 5,500 |
2023/01/27 | 2,430 | 2,440 | 2,429 | 2,440 | +18 | +0.7% | 7,000 |
2023/01/26 | 2,429 | 2,430 | 2,415 | 2,422 | +1 | ±0% | 5,400 |
2023/01/25 | 2,412 | 2,424 | 2,412 | 2,421 | +13 | +0.5% | 6,800 |
2023/01/24 | 2,410 | 2,414 | 2,405 | 2,408 | -2 | -0.1% | 2,500 |
2023/01/23 | 2,413 | 2,415 | 2,403 | 2,410 | -5 | -0.2% | 7,300 |
2023/01/20 | 2,407 | 2,421 | 2,407 | 2,415 | +17 | +0.7% | 7,600 |
2023/01/19 | 2,400 | 2,406 | 2,395 | 2,398 | ±0 | ±0% | 6,800 |
2023/01/18 | 2,394 | 2,398 | 2,394 | 2,398 | +4 | +0.2% | 3,200 |
2023/01/17 | 2,392 | 2,397 | 2,390 | 2,394 | +1 | ±0% | 3,700 |
2023/01/16 | 2,386 | 2,393 | 2,386 | 2,393 | +7 | +0.3% | 3,900 |
2023/01/13 | 2,392 | 2,392 | 2,382 | 2,386 | +4 | +0.2% | 3,400 |
2023/01/12 | 2,381 | 2,386 | 2,379 | 2,382 | +1 | ±0% | 2,100 |
2023/01/11 | 2,378 | 2,388 | 2,372 | 2,381 | +3 | +0.1% | 4,100 |
2023/01/10 | 2,380 | 2,383 | 2,372 | 2,378 | -2 | -0.1% | 4,300 |
2023/01/06 | 2,385 | 2,385 | 2,378 | 2,380 | -6 | -0.3% | 2,600 |
2023/01/05 | 2,380 | 2,388 | 2,380 | 2,386 | +7 | +0.3% | 5,700 |
2023/01/04 | 2,375 | 2,380 | 2,371 | 2,379 | ±0 | ±0% | 7,400 |
2022/12/30 | 2,378 | 2,379 | 2,373 | 2,379 | +1 | ±0% | 3,800 |
2022/12/29 | 2,365 | 2,378 | 2,359 | 2,378 | +15 | +0.6% | 7,600 |
2022/12/28 | 2,366 | 2,366 | 2,357 | 2,363 | +13 | +0.6% | 5,600 |
2022/12/27 | 2,374 | 2,375 | 2,350 | 2,350 | -20 | -0.8% | 6,900 |
2022/12/26 | 2,377 | 2,377 | 2,363 | 2,370 | +17 | +0.7% | 10,000 |
2022/12/23 | 2,350 | 2,353 | 2,346 | 2,353 | +6 | +0.3% | 5,800 |
2022/12/22 | 2,347 | 2,353 | 2,331 | 2,347 | +2 | +0.1% | 4,700 |
2022/12/21 | 2,334 | 2,345 | 2,331 | 2,345 | +2 | +0.1% | 6,100 |
2022/12/20 | 2,351 | 2,364 | 2,335 | 2,343 | -8 | -0.3% | 5,600 |
2022/12/19 | 2,360 | 2,362 | 2,349 | 2,351 | -9 | -0.4% | 4,600 |
2022/12/16 | 2,356 | 2,364 | 2,351 | 2,360 | +2 | +0.1% | 5,600 |
2022/12/15 | 2,350 | 2,359 | 2,340 | 2,358 | +19 | +0.8% | 7,500 |
2022/12/14 | 2,335 | 2,345 | 2,333 | 2,339 | +4 | +0.2% | 9,500 |
301~
350
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