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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 3,365 | 3,525 | 3,355 | 3,490 | +125 | +3.7% | 38,000 |
| 2024/03/13 | 3,420 | 3,435 | 3,360 | 3,365 | -55 | -1.6% | 20,600 |
| 2024/03/12 | 3,350 | 3,425 | 3,340 | 3,420 | +40 | +1.2% | 9,400 |
| 2024/03/11 | 3,450 | 3,450 | 3,355 | 3,380 | -55 | -1.6% | 16,900 |
| 2024/03/08 | 3,380 | 3,460 | 3,380 | 3,435 | +50 | +1.5% | 9,900 |
| 2024/03/07 | 3,420 | 3,430 | 3,380 | 3,385 | -20 | -0.6% | 6,800 |
| 2024/03/06 | 3,365 | 3,405 | 3,355 | 3,405 | +40 | +1.2% | 7,100 |
| 2024/03/05 | 3,345 | 3,375 | 3,305 | 3,365 | +15 | +0.4% | 13,400 |
| 2024/03/04 | 3,500 | 3,500 | 3,350 | 3,350 | -150 | -4.3% | 33,300 |
| 2024/03/01 | 3,500 | 3,510 | 3,450 | 3,500 | +85 | +2.5% | 24,500 |
| 2024/02/29 | 3,345 | 3,420 | 3,345 | 3,415 | +80 | +2.4% | 12,100 |
| 2024/02/28 | 3,260 | 3,350 | 3,250 | 3,335 | +100 | +3.1% | 18,800 |
| 2024/02/27 | 3,230 | 3,245 | 3,230 | 3,235 | +10 | +0.3% | 5,700 |
| 2024/02/26 | 3,255 | 3,255 | 3,225 | 3,225 | -15 | -0.5% | 8,300 |
| 2024/02/22 | 3,250 | 3,275 | 3,235 | 3,240 | +20 | +0.6% | 9,800 |
| 2024/02/21 | 3,245 | 3,260 | 3,220 | 3,220 | -10 | -0.3% | 5,700 |
| 2024/02/20 | 3,230 | 3,255 | 3,205 | 3,230 | +35 | +1.1% | 12,200 |
| 2024/02/19 | 3,125 | 3,215 | 3,125 | 3,195 | +70 | +2.2% | 12,200 |
| 2024/02/16 | 3,115 | 3,140 | 3,115 | 3,125 | +10 | +0.3% | 4,700 |
| 2024/02/15 | 3,165 | 3,165 | 3,115 | 3,115 | -50 | -1.6% | 7,700 |
| 2024/02/14 | 3,180 | 3,180 | 3,145 | 3,165 | -10 | -0.3% | 4,700 |
| 2024/02/13 | 3,170 | 3,190 | 3,150 | 3,175 | +60 | +1.9% | 6,000 |
| 2024/02/09 | 3,125 | 3,165 | 3,115 | 3,115 | -15 | -0.5% | 5,700 |
| 2024/02/08 | 3,155 | 3,160 | 3,120 | 3,130 | -10 | -0.3% | 5,700 |
| 2024/02/07 | 3,190 | 3,200 | 3,115 | 3,140 | -60 | -1.9% | 18,700 |
| 2024/02/06 | 3,220 | 3,220 | 3,200 | 3,200 | -20 | -0.6% | 4,300 |
| 2024/02/05 | 3,225 | 3,230 | 3,200 | 3,220 | +20 | +0.6% | 5,600 |
| 2024/02/02 | 3,240 | 3,240 | 3,190 | 3,200 | -35 | -1.1% | 10,900 |
| 2024/02/01 | 3,240 | 3,250 | 3,205 | 3,235 | -25 | -0.8% | 7,100 |
| 2024/01/31 | 3,150 | 3,260 | 3,135 | 3,260 | +115 | +3.7% | 20,900 |
| 2024/01/30 | 3,155 | 3,180 | 3,140 | 3,145 | +10 | +0.3% | 7,700 |
| 2024/01/29 | 3,075 | 3,135 | 3,075 | 3,135 | +60 | +2% | 9,900 |
| 2024/01/26 | 3,140 | 3,155 | 3,070 | 3,075 | -65 | -2.1% | 16,400 |
| 2024/01/25 | 3,240 | 3,240 | 3,140 | 3,140 | -100 | -3.1% | 24,200 |
| 2024/01/24 | 3,280 | 3,280 | 3,210 | 3,240 | -10 | -0.3% | 11,800 |
| 2024/01/23 | 3,220 | 3,250 | 3,200 | 3,250 | +45 | +1.4% | 15,800 |
| 2024/01/22 | 3,150 | 3,215 | 3,150 | 3,205 | +60 | +1.9% | 14,400 |
| 2024/01/19 | 3,200 | 3,205 | 3,135 | 3,145 | -20 | -0.6% | 16,800 |
| 2024/01/18 | 3,100 | 3,190 | 3,090 | 3,165 | +90 | +2.9% | 21,100 |
| 2024/01/17 | 3,020 | 3,095 | 3,020 | 3,075 | +55 | +1.8% | 18,200 |
| 2024/01/16 | 3,040 | 3,040 | 3,000 | 3,020 | -25 | -0.8% | 9,900 |
| 2024/01/15 | 2,995 | 3,050 | 2,995 | 3,045 | +50 | +1.7% | 11,200 |
| 2024/01/12 | 2,998 | 3,020 | 2,994 | 2,995 | -5 | -0.2% | 9,100 |
| 2024/01/11 | 3,000 | 3,025 | 2,970 | 3,000 | -15 | -0.5% | 18,600 |
| 2024/01/10 | 2,998 | 3,070 | 2,986 | 3,015 | +48 | +1.6% | 22,700 |
| 2024/01/09 | 2,897 | 2,967 | 2,891 | 2,967 | +73 | +2.5% | 18,400 |
| 2024/01/05 | 2,905 | 2,905 | 2,871 | 2,894 | -11 | -0.4% | 15,200 |
| 2024/01/04 | 2,864 | 2,930 | 2,850 | 2,905 | +52 | +1.8% | 22,700 |
| 2023/12/29 | 2,820 | 2,858 | 2,803 | 2,853 | +35 | +1.2% | 18,800 |
| 2023/12/28 | 2,763 | 2,828 | 2,763 | 2,818 | +41 | +1.5% | 16,800 |
351～
400
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
