テンアライドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 270 | 282 | 267 | 272 | +1 | +0.4% | 943,500 |
| 2025/05/16 | 270 | 273 | 270 | 271 | +1 | +0.4% | 33,900 |
| 2025/05/15 | 270 | 272 | 269 | 270 | +1 | +0.4% | 19,000 |
| 2025/05/14 | 270 | 271 | 269 | 269 | ±0 | ±0% | 28,800 |
| 2025/05/13 | 271 | 272 | 269 | 269 | -2 | -0.7% | 58,700 |
| 2025/05/12 | 273 | 273 | 271 | 271 | ±0 | ±0% | 42,100 |
| 2025/05/09 | 272 | 274 | 271 | 271 | -1 | -0.4% | 25,300 |
| 2025/05/08 | 271 | 273 | 271 | 272 | +1 | +0.4% | 26,400 |
| 2025/05/07 | 271 | 273 | 271 | 271 | ±0 | ±0% | 40,100 |
| 2025/05/02 | 272 | 272 | 270 | 271 | +1 | +0.4% | 35,100 |
| 2025/05/01 | 270 | 272 | 270 | 270 | +1 | +0.4% | 24,400 |
| 2025/04/30 | 268 | 270 | 268 | 269 | ±0 | ±0% | 27,900 |
| 2025/04/28 | 269 | 271 | 269 | 269 | +1 | +0.4% | 77,700 |
| 2025/04/25 | 270 | 270 | 267 | 268 | +1 | +0.4% | 60,600 |
| 2025/04/24 | 267 | 268 | 266 | 267 | +1 | +0.4% | 25,200 |
| 2025/04/23 | 267 | 267 | 265 | 266 | ±0 | ±0% | 40,800 |
| 2025/04/22 | 266 | 269 | 266 | 266 | ±0 | ±0% | 31,700 |
| 2025/04/21 | 267 | 269 | 266 | 266 | ±0 | ±0% | 23,600 |
| 2025/04/18 | 265 | 268 | 265 | 266 | +2 | +0.8% | 61,900 |
| 2025/04/17 | 264 | 265 | 263 | 264 | +1 | +0.4% | 29,700 |
| 2025/04/16 | 265 | 265 | 263 | 263 | ±0 | ±0% | 15,100 |
| 2025/04/15 | 263 | 265 | 262 | 263 | -2 | -0.8% | 50,600 |
| 2025/04/14 | 265 | 267 | 265 | 265 | ±0 | ±0% | 56,200 |
| 2025/04/11 | 260 | 266 | 258 | 265 | ±0 | ±0% | 70,400 |
| 2025/04/10 | 263 | 265 | 260 | 265 | +8 | +3.1% | 103,100 |
| 2025/04/09 | 259 | 260 | 253 | 257 | -2 | -0.8% | 114,700 |
| 2025/04/08 | 254 | 261 | 253 | 259 | +13 | +5.3% | 136,700 |
| 2025/04/07 | 248 | 250 | 238 | 246 | -10 | -3.9% | 429,900 |
| 2025/04/04 | 257 | 258 | 251 | 256 | -4 | -1.5% | 279,900 |
| 2025/04/03 | 260 | 263 | 257 | 260 | -2 | -0.8% | 238,700 |
| 2025/04/02 | 268 | 268 | 262 | 262 | -4 | -1.5% | 172,100 |
| 2025/04/01 | 271 | 271 | 265 | 266 | -3 | -1.1% | 180,500 |
| 2025/03/31 | 270 | 271 | 268 | 269 | -1 | -0.4% | 77,700 |
| 2025/03/28 | 268 | 273 | 267 | 270 | -14 | -4.9% | 281,200 |
| 2025/03/27 | 283 | 284 | 281 | 284 | +2 | +0.7% | 267,400 |
| 2025/03/26 | 283 | 284 | 282 | 282 | ±0 | ±0% | 205,800 |
| 2025/03/25 | 282 | 283 | 281 | 282 | ±0 | ±0% | 83,500 |
| 2025/03/24 | 281 | 282 | 280 | 282 | +1 | +0.4% | 86,300 |
| 2025/03/21 | 281 | 282 | 280 | 281 | +1 | +0.4% | 102,100 |
| 2025/03/19 | 280 | 280 | 279 | 280 | +1 | +0.4% | 61,000 |
| 2025/03/18 | 280 | 280 | 279 | 279 | -1 | -0.4% | 79,800 |
| 2025/03/17 | 281 | 281 | 279 | 280 | -1 | -0.4% | 196,700 |
| 2025/03/14 | 282 | 282 | 281 | 281 | -1 | -0.4% | 41,600 |
| 2025/03/13 | 283 | 283 | 281 | 282 | +1 | +0.4% | 37,900 |
| 2025/03/12 | 282 | 283 | 281 | 281 | ±0 | ±0% | 47,000 |
| 2025/03/11 | 283 | 283 | 280 | 281 | -2 | -0.7% | 110,000 |
| 2025/03/10 | 285 | 285 | 282 | 283 | -1 | -0.4% | 77,200 |
| 2025/03/07 | 284 | 285 | 283 | 284 | ±0 | ±0% | 63,100 |
| 2025/03/06 | 285 | 285 | 283 | 284 | ±0 | ±0% | 38,400 |
| 2025/03/05 | 284 | 286 | 282 | 284 | ±0 | ±0% | 68,700 |
1～
50
件表示中 / 3701件
類似銘柄と比較する
現在ご覧いただいている「テンアライド」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 |
|---|---|---|---|---|---|---|---|---|
| テンアライド | 27,200円 | +4.5% | +3.1% | 0.00% | 89.18倍 | 8.43倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| オーエムツー | 149,200円 | +8.3% | -5.7% | 2.28% | 10.92倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| ウイルプラスＨ | 104,000円 | +85.0% | +59.6% | 4.33% | 6.57倍 | 0.92倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| マンダラケ | 29,600円 | +3.8% | +3.6% | 0.34% | 6.39倍 | 0.84倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ＶＥＧＡ | 99,700円 | +9.8% | +17.3% | 1.20% | 15.53倍 | 1.72倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
