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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/25 | 49,500 | 49,500 | 48,000 | 49,000 | -500 | -1% | 12 |
| 2010/06/24 | 48,300 | 49,500 | 48,300 | 49,500 | -500 | -1% | 5 |
| 2010/06/23 | 47,700 | 50,000 | 47,700 | 50,000 | +2,400 | +5% | 5 |
| 2010/06/22 | 48,800 | 49,300 | 47,600 | 47,600 | -1,900 | -3.8% | 18 |
| 2010/06/21 | 48,300 | 49,500 | 47,600 | 49,500 | -500 | -1% | 9 |
| 2010/06/18 | 49,100 | 50,000 | 49,000 | 50,000 | +800 | +1.6% | 11 |
| 2010/06/17 | 50,000 | 50,000 | 49,150 | 49,200 | -600 | -1.2% | 22 |
| 2010/06/16 | 49,350 | 50,000 | 49,300 | 49,800 | +650 | +1.3% | 17 |
| 2010/06/15 | 50,500 | 50,600 | 48,950 | 49,150 | -1,650 | -3.2% | 40 |
| 2010/06/14 | 50,800 | 51,500 | 50,800 | 50,800 | +500 | +1% | 38 |
| 2010/06/11 | 53,000 | 54,000 | 50,100 | 50,300 | -5,700 | -10.2% | 175 |
| 2010/06/10 | 52,000 | 56,500 | 52,000 | 56,000 | +3,000 | +5.7% | 58 |
| 2010/06/09 | 53,000 | 53,000 | 52,000 | 53,000 | +1,200 | +2.3% | 16 |
| 2010/06/08 | 53,000 | 53,000 | 51,000 | 51,800 | -1,200 | -2.3% | 24 |
| 2010/06/07 | 54,500 | 55,000 | 53,000 | 53,000 | +1,500 | +2.9% | 69 |
| 2010/06/04 | 52,000 | 53,000 | 51,500 | 51,500 | +500 | +1% | 21 |
| 2010/06/03 | 52,400 | 53,000 | 51,000 | 51,000 | -500 | -1% | 9 |
| 2010/06/02 | 51,500 | 51,500 | 51,500 | 51,500 | ±0 | ±0% | 9 |
| 2010/06/01 | 51,500 | 51,500 | 50,600 | 51,500 | -100 | -0.2% | 6 |
| 2010/05/31 | 51,600 | 51,600 | 51,600 | 51,600 | +1,700 | +3.4% | 16 |
| 2010/05/28 | 49,000 | 50,000 | 49,000 | 49,900 | +1,400 | +2.9% | 21 |
| 2010/05/27 | 46,200 | 48,500 | 46,200 | 48,500 | +2,200 | +4.8% | 12 |
3501～
3550
件表示中 / 3586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 | 344,500円 | +26.0% | +25.4% | 0.26% | 16.76倍 | 3.01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 |
| 高 速 | 246,600円 | +5.5% | +2.7% | 2.19% | 15.15倍 | 1.25倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| ＫＰＰＧＨＤ | 68,200円 | +1.6% | +8.2% | 4.69% | 4.19倍 | 0.51倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| Ｃｉメディカル | 98,400円 | +48.1% | -24.9% | 0.51% | 8.03倍 | 2.41倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| ヨコレイ | 81,800円 | +3.6% | +14.2% | 2.93% | 17.22倍 | 0.53倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
市場注目の銘柄
チャート関連のコラム
