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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 3,570 | 3,595 | 3,570 | 3,585 | +5 | +0.1% | 5,500 |
| 2026/11/09 | 3,525 | 3,580 | 3,525 | 3,580 | +70 | +2% | 7,200 |
| 2026/11/06 | 3,505 | 3,550 | 3,480 | 3,510 | -45 | -1.3% | 19,000 |
| 2026/11/05 | 3,525 | 3,585 | 3,525 | 3,555 | +35 | +1% | 9,700 |
| 2026/11/04 | 3,565 | 3,595 | 3,520 | 3,520 | -45 | -1.3% | 15,800 |
| 2026/11/02 | 3,565 | 3,585 | 3,565 | 3,565 | ±0 | ±0% | 4,900 |
| 2026/10/30 | 3,570 | 3,585 | 3,540 | 3,565 | +35 | +1% | 10,000 |
| 2026/10/29 | 3,520 | 3,570 | 3,520 | 3,530 | +10 | +0.3% | 31,200 |
| 2026/10/28 | 3,570 | 3,580 | 3,520 | 3,520 | -50 | -1.4% | 51,400 |
| 2026/10/27 | 3,605 | 3,610 | 3,570 | 3,570 | -25 | -0.7% | 18,800 |
| 2026/10/26 | 3,635 | 3,635 | 3,595 | 3,595 | -5 | -0.1% | 11,400 |
| 2026/10/23 | 3,615 | 3,640 | 3,600 | 3,600 | -15 | -0.4% | 11,700 |
| 2026/10/22 | 3,610 | 3,635 | 3,610 | 3,615 | +5 | +0.1% | 6,600 |
| 2026/10/21 | 3,620 | 3,640 | 3,610 | 3,610 | -5 | -0.1% | 3,800 |
| 2026/10/20 | 3,650 | 3,650 | 3,615 | 3,615 | -5 | -0.1% | 9,600 |
| 2026/10/19 | 3,625 | 3,650 | 3,605 | 3,620 | -5 | -0.1% | 6,100 |
| 2026/10/16 | 3,600 | 3,635 | 3,600 | 3,625 | +25 | +0.7% | 5,600 |
| 2026/10/15 | 3,590 | 3,620 | 3,590 | 3,600 | -20 | -0.6% | 5,400 |
| 2026/10/14 | 3,620 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 2,200 |
| 2026/10/13 | 3,600 | 3,635 | 3,600 | 3,620 | +20 | +0.6% | 5,000 |
| 2026/10/09 | 3,610 | 3,635 | 3,600 | 3,600 | +10 | +0.3% | 8,000 |
| 2026/10/08 | 3,600 | 3,605 | 3,580 | 3,590 | -25 | -0.7% | 9,100 |
| 2026/10/07 | 3,650 | 3,660 | 3,615 | 3,615 | -25 | -0.7% | 8,800 |
| 2026/10/06 | 3,680 | 3,680 | 3,635 | 3,640 | -5 | -0.1% | 6,000 |
| 2026/10/05 | 3,655 | 3,690 | 3,645 | 3,645 | ±0 | ±0% | 9,800 |
| 2026/10/02 | 3,690 | 3,690 | 3,645 | 3,645 | -50 | -1.4% | 10,200 |
| 2026/10/01 | 3,690 | 3,695 | 3,670 | 3,695 | +5 | +0.1% | 8,000 |
| 2026/09/30 | 3,665 | 3,695 | 3,655 | 3,690 | +25 | +0.7% | 5,400 |
| 2026/09/29 | 3,660 | 3,685 | 3,650 | 3,665 | +25 | +0.7% | 9,000 |
| 2026/09/28 | 3,620 | 3,655 | 3,615 | 3,640 | +25 | +0.7% | 12,000 |
| 2026/09/25 | 3,655 | 3,655 | 3,585 | 3,615 | -40 | -1.1% | 17,000 |
| 2026/09/24 | 3,610 | 3,660 | 3,600 | 3,655 | +75 | +2.1% | 25,700 |
| 2026/09/18 | 3,635 | 3,635 | 3,580 | 3,580 | -25 | -0.7% | 9,900 |
| 2026/09/17 | 3,590 | 3,625 | 3,585 | 3,605 | +25 | +0.7% | 10,800 |
| 2026/09/16 | 3,605 | 3,635 | 3,575 | 3,580 | -35 | -1% | 8,200 |
| 2026/09/15 | 3,590 | 3,615 | 3,580 | 3,615 | +40 | +1.1% | 4,900 |
| 2026/09/14 | 3,540 | 3,605 | 3,540 | 3,575 | +45 | +1.3% | 8,800 |
| 2026/09/11 | 3,640 | 3,660 | 3,530 | 3,530 | -130 | -3.6% | 24,100 |
| 2026/09/10 | 3,685 | 3,685 | 3,600 | 3,660 | -90 | -2.4% | 18,100 |
| 2026/09/09 | 3,770 | 3,790 | 3,750 | 3,750 | -25 | -0.7% | 7,400 |
| 2026/09/08 | 3,785 | 3,790 | 3,765 | 3,775 | -15 | -0.4% | 3,900 |
| 2026/09/07 | 3,790 | 3,800 | 3,765 | 3,790 | ±0 | ±0% | 3,000 |
| 2026/09/04 | 3,790 | 3,790 | 3,765 | 3,790 | +10 | +0.3% | 2,800 |
| 2026/09/03 | 3,765 | 3,780 | 3,755 | 3,780 | +15 | +0.4% | 3,500 |
| 2026/09/02 | 3,785 | 3,785 | 3,760 | 3,765 | -15 | -0.4% | 2,700 |
| 2026/09/01 | 3,770 | 3,780 | 3,745 | 3,780 | +30 | +0.8% | 2,900 |
| 2026/08/31 | 3,770 | 3,770 | 3,745 | 3,750 | -5 | -0.1% | 3,700 |
| 2026/08/28 | 3,785 | 3,785 | 3,750 | 3,755 | -10 | -0.3% | 3,400 |
| 2026/08/27 | 3,790 | 3,790 | 3,745 | 3,765 | -25 | -0.7% | 4,500 |
| 2026/08/26 | 3,800 | 3,800 | 3,760 | 3,790 | +15 | +0.4% | 5,600 |
1～
50
件表示中 / 4062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 | 358,500円 | +21.9% | +41.9% | 0.25% | 16.06倍 | 2.48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 |
| カナデン | 244,900円 | +9.9% | +14.1% | 4.08% | 12.41倍 | 1.05倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、半導体、インフラを手がける |
| ナガイレーベ | 169,300円 | +1.7% | +1.5% | 4.13% | 18.51倍 | 1.26倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| モリト | 181,600円 | +16.1% | +4.9% | 3.96% | 14.69倍 | 1.10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 |
| 黒田Ｇ | 106,000円 | +1.8% | +6.9% | 5.94% | 11.04倍 | 1.10倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
