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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3601～
3650
件表示中 / 3673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 | 351,500円 | +26.0% | +25.4% | 0.26% | 17.11倍 | 2.84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 |
| 立花エレテ | 218,900円 | -4.8% | -28.5% | 4.57% | 7.74倍 | 0.54倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| シークス | 102,100円 | -0.8% | -9.5% | 4.70% | 9.25倍 | 0.48倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| ＲＹＯＤＥＮ | 227,700円 | -15.8% | -29.6% | 4.66% | 11.39倍 | 0.55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 |
| 西華産 | 393,500円 | +8.3% | +27.9% | 5.59% | 6.29倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
