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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 279 | 280 | 279 | 279 | ±0 | ±0% | 22,400 |
| 2025/07/03 | 280 | 280 | 278 | 279 | -1 | -0.4% | 35,200 |
| 2025/07/02 | 279 | 280 | 278 | 280 | +2 | +0.7% | 24,200 |
| 2025/07/01 | 278 | 280 | 278 | 278 | ±0 | ±0% | 35,900 |
| 2025/06/30 | 280 | 280 | 278 | 278 | -1 | -0.4% | 58,600 |
| 2025/06/27 | 277 | 279 | 277 | 279 | +3 | +1.1% | 55,200 |
| 2025/06/26 | 275 | 277 | 273 | 276 | +1 | +0.4% | 75,000 |
| 2025/06/25 | 272 | 275 | 271 | 275 | +4 | +1.5% | 66,100 |
| 2025/06/24 | 272 | 272 | 270 | 271 | +1 | +0.4% | 37,500 |
| 2025/06/23 | 270 | 271 | 270 | 270 | -1 | -0.4% | 27,300 |
| 2025/06/20 | 270 | 272 | 270 | 271 | +1 | +0.4% | 15,400 |
| 2025/06/19 | 270 | 272 | 270 | 270 | -1 | -0.4% | 17,900 |
| 2025/06/18 | 271 | 272 | 271 | 271 | ±0 | ±0% | 22,700 |
| 2025/06/17 | 273 | 273 | 270 | 271 | ±0 | ±0% | 37,700 |
| 2025/06/16 | 271 | 274 | 271 | 271 | ±0 | ±0% | 37,000 |
| 2025/06/13 | 271 | 272 | 271 | 271 | ±0 | ±0% | 20,600 |
| 2025/06/12 | 272 | 272 | 271 | 271 | ±0 | ±0% | 11,300 |
| 2025/06/11 | 271 | 272 | 270 | 271 | +2 | +0.7% | 28,300 |
| 2025/06/10 | 270 | 271 | 269 | 269 | ±0 | ±0% | 33,500 |
| 2025/06/09 | 269 | 270 | 268 | 269 | +1 | +0.4% | 30,300 |
| 2025/06/06 | 268 | 270 | 268 | 268 | ±0 | ±0% | 16,500 |
| 2025/06/05 | 267 | 269 | 267 | 268 | ±0 | ±0% | 12,100 |
| 2025/06/04 | 268 | 269 | 267 | 268 | +1 | +0.4% | 21,600 |
| 2025/06/03 | 269 | 269 | 267 | 267 | -1 | -0.4% | 23,900 |
| 2025/06/02 | 268 | 269 | 268 | 268 | +1 | +0.4% | 22,300 |
| 2025/05/30 | 268 | 269 | 267 | 267 | -1 | -0.4% | 21,200 |
| 2025/05/29 | 267 | 269 | 267 | 268 | +1 | +0.4% | 30,700 |
| 2025/05/28 | 268 | 269 | 267 | 267 | ±0 | ±0% | 16,500 |
| 2025/05/27 | 266 | 268 | 266 | 267 | +1 | +0.4% | 16,800 |
| 2025/05/26 | 265 | 268 | 265 | 266 | ±0 | ±0% | 40,100 |
| 2025/05/23 | 267 | 269 | 266 | 266 | -1 | -0.4% | 42,100 |
| 2025/05/22 | 268 | 269 | 267 | 267 | ±0 | ±0% | 22,100 |
| 2025/05/21 | 270 | 270 | 267 | 267 | -1 | -0.4% | 38,800 |
| 2025/05/20 | 269 | 271 | 268 | 268 | -4 | -1.5% | 79,300 |
| 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 |
1～
50
件表示中 / 3735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 | 27,900円 | +4.5% | +3.1% | 0.00% | 92.69倍 | 8.75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 |
| ＰＬＡＮＴ | 148,600円 | -1.1% | -15.5% | 5.05% | 7.60倍 | 0.69倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| マキヤ | 105,800円 | +5.6% | +2.3% | 2.84% | 6.96倍 | 0.51倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| 天満屋ス | 95,700円 | +0.9% | +1.8% | 1.46% | 6.96倍 | 0.42倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| トラスト | 40,900円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営２本柱。ＶＴホールディングスがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
