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 |
---|---|---|---|---|---|---|---|
2010/12/15 | 41,950 | 42,100 | 41,500 | 41,700 | -200 | -0.5% | 37 |
2010/12/14 | 41,000 | 41,950 | 40,900 | 41,900 | +550 | +1.3% | 25 |
2010/12/13 | 41,050 | 41,600 | 39,000 | 41,350 | -1,100 | -2.6% | 135 |
2010/12/10 | 43,000 | 43,900 | 41,400 | 42,450 | -2,550 | -5.7% | 105 |
2010/12/09 | 44,500 | 45,000 | 43,600 | 45,000 | +550 | +1.2% | 64 |
2010/12/08 | 44,000 | 44,500 | 43,350 | 44,450 | +950 | +2.2% | 60 |
2010/12/07 | 43,000 | 43,500 | 42,100 | 43,500 | +900 | +2.1% | 38 |
2010/12/06 | 42,500 | 43,600 | 42,500 | 42,600 | -150 | -0.4% | 41 |
2010/12/03 | 42,800 | 42,800 | 42,000 | 42,750 | +50 | +0.1% | 9 |
2010/12/02 | 42,600 | 42,700 | 41,500 | 42,700 | -300 | -0.7% | 20 |
2010/12/01 | 41,200 | 43,000 | 41,200 | 43,000 | +1,500 | +3.6% | 34 |
2010/11/30 | 41,600 | 42,000 | 40,100 | 41,500 | +50 | +0.1% | 31 |
2010/11/29 | 41,300 | 41,600 | 40,800 | 41,450 | +950 | +2.3% | 28 |
2010/11/26 | 39,900 | 41,000 | 39,900 | 40,500 | +900 | +2.3% | 29 |
2010/11/25 | 38,500 | 39,600 | 38,500 | 39,600 | +1,100 | +2.9% | 37 |
2010/11/24 | 38,000 | 38,600 | 36,350 | 38,500 | -100 | -0.3% | 16 |
2010/11/22 | 38,700 | 38,700 | 36,800 | 38,600 | +150 | +0.4% | 30 |
2010/11/19 | 38,500 | 38,500 | 38,000 | 38,450 | - | - | 11 |
2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/17 | 38,500 | 38,500 | 37,850 | 37,850 | ±0 | ±0% | 2 |
2010/11/16 | 38,700 | 38,700 | 37,850 | 37,850 | -950 | -2.4% | 7 |
2010/11/15 | 37,400 | 38,800 | 37,300 | 38,800 | ±0 | ±0% | 13 |
2010/11/12 | 39,600 | 39,600 | 38,800 | 38,800 | -900 | -2.3% | 27 |
2010/11/11 | 38,150 | 39,700 | 38,000 | 39,700 | +950 | +2.5% | 10 |
2010/11/10 | 38,100 | 39,000 | 37,500 | 38,750 | +50 | +0.1% | 25 |
2010/11/09 | 38,200 | 38,700 | 37,600 | 38,700 | +400 | +1% | 19 |
2010/11/08 | 38,200 | 38,600 | 37,200 | 38,300 | +700 | +1.9% | 33 |
2010/11/05 | 37,400 | 37,600 | 37,300 | 37,600 | +900 | +2.5% | 9 |
2010/11/04 | 35,150 | 36,800 | 35,150 | 36,700 | +1,550 | +4.4% | 12 |
2010/11/02 | 34,450 | 35,150 | 34,450 | 35,150 | +700 | +2% | 4 |
2010/11/01 | 33,200 | 34,450 | 33,150 | 34,450 | -50 | -0.1% | 52 |
2010/10/29 | 36,200 | 36,200 | 34,500 | 34,500 | -2,000 | -5.5% | 15 |
2010/10/28 | 35,100 | 37,800 | 35,100 | 36,500 | +1,650 | +4.7% | 62 |
2010/10/27 | 38,000 | 38,000 | 34,100 | 34,850 | -3,150 | -8.3% | 90 |
2010/10/26 | 38,350 | 38,350 | 37,150 | 38,000 | +400 | +1.1% | 23 |
2010/10/25 | 38,300 | 38,300 | 37,600 | 37,600 | -750 | -2% | 15 |
2010/10/22 | 38,000 | 38,350 | 37,950 | 38,350 | +650 | +1.7% | 11 |
2010/10/21 | 38,200 | 38,200 | 37,700 | 37,700 | -1,000 | -2.6% | 13 |
2010/10/20 | 38,700 | 38,700 | 38,700 | 38,700 | ±0 | ±0% | 3 |
2010/10/19 | 39,050 | 39,050 | 38,700 | 38,700 | -1,300 | -3.3% | 4 |
2010/10/18 | 40,000 | 40,000 | 40,000 | 40,000 | +1,000 | +2.6% | 2 |
2010/10/15 | 39,000 | 39,000 | 38,950 | 39,000 | +50 | +0.1% | 4 |
2010/10/14 | 38,000 | 38,950 | 37,200 | 38,950 | +350 | +0.9% | 19 |
2010/10/13 | 39,600 | 39,600 | 37,200 | 38,600 | -1,000 | -2.5% | 26 |
2010/10/12 | 39,600 | 39,600 | 39,600 | 39,600 | ±0 | ±0% | 2 |
2010/10/08 | 40,000 | 40,000 | 39,600 | 39,600 | -400 | -1% | 9 |
2010/10/07 | 39,850 | 40,000 | 39,850 | 40,000 | -700 | -1.7% | 7 |
2010/10/06 | 40,500 | 40,700 | 39,900 | 40,700 | +400 | +1% | 11 |
2010/10/05 | 40,000 | 40,300 | 39,500 | 40,300 | +300 | +0.8% | 9 |
2010/10/04 | 40,450 | 40,450 | 39,500 | 40,000 | ±0 | ±0% | 26 |
3501~
3550
件表示中 / 3675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 | 344,000円 | +26.0% | +25.4% | 0.26% | 16.75倍 | 2.78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 |
フルサト・マルカ | 213,800円 | +5.1% | +9.5% | 4.72% | 15.58倍 | 0.71倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。21年10月に経営統合 |
西華産 | 408,500円 | +8.3% | +27.9% | 5.39% | 6.52倍 | 1.09倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
ヨコレイ | 81,400円 | +3.9% | -13.7% | 2.95% | 17.15倍 | 0.61倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界2位。拠点網拡大に積極的。食品販売は水産品が主力 |
RYODEN | 222,900円 | -15.8% | -29.6% | 4.76% | 11.15倍 | 0.54倍 |
|
三菱電機系商社で最大。FA、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
市場注目の銘柄
チャート関連のコラム