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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 3,260 | 3,260 | 3,150 | 3,150 | -110 | -3.4% | 14,100 |
| 2024/05/28 | 3,265 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 6,800 |
| 2024/05/27 | 3,270 | 3,275 | 3,245 | 3,260 | -10 | -0.3% | 5,400 |
| 2024/05/24 | 3,240 | 3,280 | 3,225 | 3,270 | +45 | +1.4% | 11,900 |
| 2024/05/23 | 3,190 | 3,240 | 3,175 | 3,225 | +40 | +1.3% | 11,700 |
| 2024/05/22 | 3,245 | 3,250 | 3,185 | 3,185 | -60 | -1.8% | 10,200 |
| 2024/05/21 | 3,195 | 3,250 | 3,180 | 3,245 | +70 | +2.2% | 12,700 |
| 2024/05/20 | 3,150 | 3,195 | 3,140 | 3,175 | +25 | +0.8% | 10,600 |
| 2024/05/17 | 3,120 | 3,150 | 3,120 | 3,150 | +5 | +0.2% | 10,200 |
| 2024/05/16 | 3,140 | 3,160 | 3,120 | 3,145 | -15 | -0.5% | 16,900 |
| 2024/05/15 | 3,190 | 3,205 | 3,140 | 3,160 | -45 | -1.4% | 14,700 |
| 2024/05/14 | 3,200 | 3,220 | 3,180 | 3,205 | ±0 | ±0% | 10,300 |
| 2024/05/13 | 3,230 | 3,240 | 3,185 | 3,205 | -25 | -0.8% | 15,000 |
| 2024/05/10 | 3,285 | 3,285 | 3,230 | 3,230 | -55 | -1.7% | 15,200 |
| 2024/05/09 | 3,255 | 3,305 | 3,255 | 3,285 | +30 | +0.9% | 13,100 |
| 2024/05/08 | 3,330 | 3,330 | 3,255 | 3,255 | -55 | -1.7% | 16,500 |
| 2024/05/07 | 3,305 | 3,330 | 3,260 | 3,310 | +60 | +1.8% | 24,400 |
| 2024/05/02 | 3,280 | 3,345 | 3,240 | 3,250 | +10 | +0.3% | 29,000 |
| 2024/05/01 | 3,375 | 3,375 | 3,220 | 3,240 | -170 | -5% | 64,400 |
| 2024/04/30 | 3,500 | 3,505 | 3,410 | 3,410 | -115 | -3.3% | 44,600 |
| 2024/04/26 | 3,560 | 3,580 | 3,525 | 3,525 | -95 | -2.6% | 177,800 |
| 2024/04/25 | 3,620 | 3,655 | 3,615 | 3,620 | -10 | -0.3% | 374,100 |
| 2024/04/24 | 3,615 | 3,640 | 3,615 | 3,630 | +10 | +0.3% | 70,000 |
| 2024/04/23 | 3,625 | 3,635 | 3,610 | 3,620 | -5 | -0.1% | 46,200 |
| 2024/04/22 | 3,635 | 3,660 | 3,610 | 3,625 | -5 | -0.1% | 51,800 |
| 2024/04/19 | 3,640 | 3,650 | 3,600 | 3,630 | +5 | +0.1% | 27,300 |
| 2024/04/18 | 3,605 | 3,635 | 3,580 | 3,625 | +10 | +0.3% | 25,300 |
| 2024/04/17 | 3,585 | 3,635 | 3,580 | 3,615 | +10 | +0.3% | 22,000 |
| 2024/04/16 | 3,600 | 3,620 | 3,555 | 3,605 | -15 | -0.4% | 40,600 |
| 2024/04/15 | 3,645 | 3,670 | 3,620 | 3,620 | -40 | -1.1% | 29,000 |
| 2024/04/12 | 3,685 | 3,685 | 3,660 | 3,660 | -35 | -0.9% | 24,200 |
| 2024/04/11 | 3,710 | 3,720 | 3,695 | 3,695 | -20 | -0.5% | 36,200 |
| 2024/04/10 | 3,740 | 3,755 | 3,705 | 3,715 | -25 | -0.7% | 26,200 |
| 2024/04/09 | 3,760 | 3,760 | 3,735 | 3,740 | -20 | -0.5% | 19,500 |
| 2024/04/08 | 3,810 | 3,810 | 3,755 | 3,760 | -30 | -0.8% | 23,000 |
| 2024/04/05 | 3,790 | 3,790 | 3,740 | 3,790 | -10 | -0.3% | 23,700 |
| 2024/04/04 | 3,795 | 3,810 | 3,745 | 3,800 | +30 | +0.8% | 23,700 |
| 2024/04/03 | 3,730 | 3,805 | 3,720 | 3,770 | +40 | +1.1% | 24,300 |
| 2024/04/02 | 3,885 | 3,890 | 3,730 | 3,730 | -120 | -3.1% | 57,100 |
| 2024/04/01 | 3,850 | 3,930 | 3,845 | 3,850 | ±0 | ±0% | 37,400 |
| 2024/03/29 | 3,830 | 3,870 | 3,770 | 3,850 | +20 | +0.5% | 43,500 |
| 2024/03/28 | 3,775 | 3,865 | 3,755 | 3,830 | +90 | +2.4% | 46,300 |
| 2024/03/27 | 3,795 | 3,800 | 3,685 | 3,740 | +5 | +0.1% | 35,200 |
| 2024/03/26 | 3,650 | 3,750 | 3,650 | 3,735 | +120 | +3.3% | 18,800 |
| 2024/03/25 | 3,605 | 3,755 | 3,605 | 3,615 | +25 | +0.7% | 36,700 |
| 2024/03/22 | 3,590 | 3,590 | 3,555 | 3,590 | ±0 | ±0% | 7,400 |
| 2024/03/21 | 3,615 | 3,640 | 3,560 | 3,590 | +5 | +0.1% | 19,200 |
| 2024/03/19 | 3,535 | 3,585 | 3,535 | 3,585 | +55 | +1.6% | 13,300 |
| 2024/03/18 | 3,495 | 3,530 | 3,480 | 3,530 | +70 | +2% | 15,300 |
| 2024/03/15 | 3,485 | 3,495 | 3,430 | 3,460 | -30 | -0.9% | 14,400 |
301～
350
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
