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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 46,100 | 46,800 | 46,100 | 46,300 | +300 | +0.7% | 10 |
| 2010/05/25 | 49,500 | 49,500 | 46,000 | 46,000 | -3,500 | -7.1% | 41 |
| 2010/05/24 | 48,100 | 49,950 | 48,100 | 49,500 | +700 | +1.4% | 24 |
| 2010/05/21 | 48,000 | 48,800 | 47,000 | 48,800 | -1,700 | -3.4% | 72 |
| 2010/05/20 | 53,900 | 53,900 | 50,500 | 50,500 | -3,700 | -6.8% | 11 |
| 2010/05/19 | 51,700 | 54,200 | 50,000 | 54,200 | +500 | +0.9% | 32 |
| 2010/05/18 | 53,000 | 53,700 | 52,700 | 53,700 | +100 | +0.2% | 19 |
| 2010/05/17 | 55,000 | 56,200 | 53,500 | 53,600 | -2,600 | -4.6% | 20 |
| 2010/05/14 | 54,000 | 57,000 | 54,000 | 56,200 | +2,200 | +4.1% | 25 |
| 2010/05/13 | 53,000 | 55,800 | 53,000 | 54,000 | +1,200 | +2.3% | 51 |
| 2010/05/12 | 55,900 | 56,000 | 52,700 | 52,800 | -2,400 | -4.3% | 104 |
| 2010/05/11 | 56,800 | 56,800 | 55,200 | 55,200 | -400 | -0.7% | 39 |
| 2010/05/10 | 57,200 | 58,000 | 54,800 | 55,600 | -3,200 | -5.4% | 106 |
| 2010/05/07 | 58,100 | 58,800 | 56,100 | 58,800 | -2,800 | -4.5% | 107 |
| 2010/05/06 | 61,300 | 61,700 | 60,400 | 61,600 | -1,300 | -2.1% | 51 |
| 2010/04/30 | 62,800 | 62,900 | 61,300 | 62,900 | -100 | -0.2% | 57 |
| 2010/04/28 | 61,000 | 63,100 | 60,400 | 63,000 | +1,100 | +1.8% | 98 |
| 2010/04/27 | 61,500 | 62,000 | 60,200 | 61,900 | -100 | -0.2% | 81 |
| 2010/04/26 | 61,900 | 62,000 | 60,200 | 62,000 | +1,000 | +1.6% | 86 |
| 2010/04/23 | 60,500 | 62,000 | 60,100 | 61,000 | +400 | +0.7% | 52 |
| 2010/04/22 | 61,000 | 61,700 | 59,500 | 60,600 | -1,100 | -1.8% | 80 |
| 2010/04/21 | 59,200 | 61,700 | 59,100 | 61,700 | +2,200 | +3.7% | 39 |
| 2010/04/20 | 60,800 | 62,000 | 58,600 | 59,500 | -3,000 | -4.8% | 58 |
| 2010/04/19 | 60,000 | 62,500 | 58,000 | 62,500 | ±0 | ±0% | 100 |
| 2010/04/16 | 59,700 | 62,500 | 58,800 | 62,500 | +3,900 | +6.7% | 150 |
| 2010/04/15 | 58,500 | 59,800 | 58,100 | 58,600 | +100 | +0.2% | 20 |
| 2010/04/14 | 57,300 | 58,500 | 57,300 | 58,500 | +1,300 | +2.3% | 27 |
| 2010/04/13 | 59,000 | 59,000 | 57,000 | 57,200 | -2,800 | -4.7% | 43 |
| 2010/04/12 | 59,700 | 60,000 | 57,800 | 60,000 | +1,400 | +2.4% | 87 |
| 2010/04/09 | 55,500 | 58,600 | 54,500 | 58,600 | +4,100 | +7.5% | 68 |
| 2010/04/08 | 56,100 | 56,100 | 54,500 | 54,500 | -600 | -1.1% | 28 |
| 2010/04/07 | 55,500 | 55,500 | 54,100 | 55,100 | -500 | -0.9% | 61 |
| 2010/04/06 | 59,400 | 59,500 | 55,600 | 55,600 | -2,800 | -4.8% | 100 |
| 2010/04/05 | 57,800 | 58,400 | 55,800 | 58,400 | +700 | +1.2% | 59 |
| 2010/04/02 | 56,300 | 57,700 | 56,300 | 57,700 | ±0 | ±0% | 36 |
| 2010/04/01 | 57,000 | 57,700 | 55,000 | 57,700 | - | - | 102 |
3551～
3586
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
