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 |
---|---|---|---|---|---|---|---|
2011/04/28 | 39,050 | 40,700 | 39,050 | 40,700 | -100 | -0.2% | 31 |
2011/04/27 | 41,500 | 41,500 | 39,400 | 40,800 | -800 | -1.9% | 16 |
2011/04/26 | 41,700 | 41,700 | 40,900 | 41,600 | +700 | +1.7% | 40 |
2011/04/25 | 40,000 | 41,000 | 40,000 | 40,900 | +400 | +1% | 38 |
2011/04/22 | 40,000 | 40,500 | 40,000 | 40,500 | ±0 | ±0% | 8 |
2011/04/21 | 39,750 | 40,700 | 39,750 | 40,500 | +50 | +0.1% | 12 |
2011/04/20 | 39,300 | 40,450 | 39,300 | 40,450 | +450 | +1.1% | 9 |
2011/04/19 | 40,000 | 40,000 | 40,000 | 40,000 | +800 | +2% | 24 |
2011/04/18 | 39,900 | 39,900 | 39,200 | 39,200 | -700 | -1.8% | 7 |
2011/04/15 | 39,950 | 39,950 | 39,900 | 39,900 | -50 | -0.1% | 4 |
2011/04/14 | 38,900 | 40,000 | 38,900 | 39,950 | +550 | +1.4% | 12 |
2011/04/13 | 39,000 | 39,400 | 39,000 | 39,400 | -600 | -1.5% | 4 |
2011/04/12 | 40,000 | 40,000 | 40,000 | 40,000 | -1,500 | -3.6% | 5 |
2011/04/11 | 41,500 | 41,500 | 41,500 | 41,500 | +2,900 | +7.5% | 6 |
2011/04/08 | 39,300 | 39,300 | 38,600 | 38,600 | +150 | +0.4% | 2 |
2011/04/07 | 39,000 | 40,000 | 38,450 | 38,450 | -550 | -1.4% | 11 |
2011/04/06 | 40,000 | 40,000 | 37,500 | 39,000 | -1,500 | -3.7% | 17 |
2011/04/05 | 42,950 | 42,950 | 40,500 | 40,500 | -1,500 | -3.6% | 28 |
2011/04/04 | 39,900 | 42,000 | 39,900 | 42,000 | +1,000 | +2.4% | 18 |
2011/04/01 | 41,000 | 41,000 | 41,000 | 41,000 | +100 | +0.2% | 6 |
2011/03/31 | 40,900 | 40,900 | 40,900 | 40,900 | +2,400 | +6.2% | 4 |
2011/03/30 | 39,000 | 39,000 | 38,500 | 38,500 | -500 | -1.3% | 8 |
2011/03/29 | 39,900 | 39,900 | 39,000 | 39,000 | -750 | -1.9% | 13 |
2011/03/28 | 39,750 | 39,750 | 39,750 | 39,750 | +750 | +1.9% | 26 |
2011/03/25 | 39,200 | 39,200 | 38,800 | 39,000 | -900 | -2.3% | 9 |
2011/03/24 | 38,700 | 39,900 | 38,700 | 39,900 | +1,200 | +3.1% | 16 |
2011/03/23 | 40,000 | 40,000 | 38,700 | 38,700 | -1,350 | -3.4% | 3 |
2011/03/22 | 41,200 | 43,200 | 40,000 | 40,050 | +1,650 | +4.3% | 56 |
2011/03/18 | 33,900 | 38,400 | 33,900 | 38,400 | +5,900 | +18.2% | 72 |
2011/03/17 | 28,900 | 32,500 | 28,900 | 32,500 | +1,000 | +3.2% | 79 |
2011/03/16 | 33,000 | 33,000 | 30,550 | 31,500 | +3,400 | +12.1% | 38 |
2011/03/15 | 30,100 | 31,500 | 28,100 | 28,100 | -7,000 | -19.9% | 208 |
2011/03/14 | 35,050 | 37,150 | 35,050 | 35,100 | -6,950 | -16.5% | 95 |
2011/03/11 | 43,150 | 43,150 | 42,050 | 42,050 | -1,900 | -4.3% | 33 |
2011/03/10 | 44,250 | 44,400 | 43,650 | 43,950 | -300 | -0.7% | 57 |
2011/03/09 | 44,000 | 44,400 | 44,000 | 44,250 | +250 | +0.6% | 53 |
2011/03/08 | 43,850 | 44,000 | 43,550 | 44,000 | ±0 | ±0% | 27 |
2011/03/07 | 43,600 | 44,200 | 43,600 | 44,000 | +450 | +1% | 55 |
2011/03/04 | 43,000 | 43,600 | 43,000 | 43,550 | +150 | +0.3% | 76 |
2011/03/03 | 42,200 | 43,500 | 42,100 | 43,400 | +500 | +1.2% | 44 |
2011/03/02 | 42,350 | 42,900 | 42,350 | 42,900 | +600 | +1.4% | 12 |
2011/03/01 | 41,700 | 42,300 | 41,700 | 42,300 | +850 | +2.1% | 11 |
2011/02/28 | 41,200 | 41,800 | 41,150 | 41,450 | +1,100 | +2.7% | 47 |
2011/02/25 | 41,500 | 42,300 | 40,350 | 40,350 | -950 | -2.3% | 42 |
2011/02/24 | 41,500 | 42,400 | 41,200 | 41,300 | -200 | -0.5% | 15 |
2011/02/23 | 42,100 | 42,100 | 41,350 | 41,500 | -900 | -2.1% | 22 |
2011/02/22 | 43,500 | 43,500 | 42,400 | 42,400 | -200 | -0.5% | 38 |
2011/02/21 | 44,000 | 44,000 | 42,000 | 42,600 | -800 | -1.8% | 54 |
2011/02/18 | 43,250 | 43,400 | 43,100 | 43,400 | -100 | -0.2% | 62 |
2011/02/17 | 43,650 | 43,800 | 43,200 | 43,500 | -850 | -1.9% | 72 |
3501~
3550
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