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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,470 | 3,470 | 3,440 | 3,440 | -20 | -0.6% | 5,800 |
| 2025/09/16 | 3,445 | 3,460 | 3,435 | 3,460 | +15 | +0.4% | 6,400 |
| 2025/09/12 | 3,450 | 3,475 | 3,435 | 3,445 | -10 | -0.3% | 6,400 |
| 2025/09/11 | 3,465 | 3,480 | 3,450 | 3,455 | -50 | -1.4% | 13,500 |
| 2025/09/10 | 3,485 | 3,505 | 3,485 | 3,505 | +15 | +0.4% | 10,600 |
| 2025/09/09 | 3,500 | 3,500 | 3,485 | 3,490 | +5 | +0.1% | 5,100 |
| 2025/09/08 | 3,495 | 3,500 | 3,485 | 3,485 | ±0 | ±0% | 5,400 |
| 2025/09/05 | 3,485 | 3,495 | 3,485 | 3,485 | +5 | +0.1% | 4,500 |
| 2025/09/04 | 3,485 | 3,485 | 3,475 | 3,480 | -5 | -0.1% | 3,700 |
| 2025/09/03 | 3,490 | 3,490 | 3,470 | 3,485 | -5 | -0.1% | 3,600 |
| 2025/09/02 | 3,465 | 3,490 | 3,465 | 3,490 | +25 | +0.7% | 4,500 |
| 2025/09/01 | 3,490 | 3,490 | 3,465 | 3,465 | -15 | -0.4% | 4,800 |
| 2025/08/29 | 3,470 | 3,480 | 3,460 | 3,480 | +25 | +0.7% | 5,100 |
| 2025/08/28 | 3,450 | 3,460 | 3,440 | 3,455 | +15 | +0.4% | 2,600 |
| 2025/08/27 | 3,440 | 3,455 | 3,435 | 3,440 | ±0 | ±0% | 4,500 |
| 2025/08/26 | 3,455 | 3,455 | 3,435 | 3,440 | -10 | -0.3% | 5,100 |
| 2025/08/25 | 3,450 | 3,450 | 3,435 | 3,450 | +10 | +0.3% | 3,700 |
| 2025/08/22 | 3,435 | 3,440 | 3,425 | 3,440 | +15 | +0.4% | 2,200 |
| 2025/08/21 | 3,435 | 3,435 | 3,420 | 3,425 | -10 | -0.3% | 2,700 |
| 2025/08/20 | 3,420 | 3,435 | 3,405 | 3,435 | +35 | +1% | 7,600 |
| 2025/08/19 | 3,410 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 3,600 |
| 2025/08/18 | 3,415 | 3,415 | 3,400 | 3,400 | ±0 | ±0% | 5,100 |
| 2025/08/15 | 3,400 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 3,200 |
| 2025/08/14 | 3,410 | 3,410 | 3,400 | 3,400 | -10 | -0.3% | 3,500 |
| 2025/08/13 | 3,415 | 3,415 | 3,400 | 3,410 | +5 | +0.1% | 4,600 |
| 2025/08/12 | 3,405 | 3,410 | 3,395 | 3,405 | +5 | +0.1% | 5,200 |
| 2025/08/08 | 3,425 | 3,425 | 3,400 | 3,400 | -25 | -0.7% | 5,100 |
| 2025/08/07 | 3,415 | 3,425 | 3,405 | 3,425 | +20 | +0.6% | 3,900 |
| 2025/08/06 | 3,400 | 3,415 | 3,400 | 3,405 | +10 | +0.3% | 4,400 |
| 2025/08/05 | 3,390 | 3,395 | 3,375 | 3,395 | +5 | +0.1% | 4,200 |
| 2025/08/04 | 3,395 | 3,395 | 3,375 | 3,390 | -5 | -0.1% | 3,500 |
| 2025/08/01 | 3,385 | 3,400 | 3,385 | 3,395 | ±0 | ±0% | 2,700 |
| 2025/07/31 | 3,400 | 3,400 | 3,380 | 3,395 | +15 | +0.4% | 3,200 |
| 2025/07/30 | 3,370 | 3,390 | 3,370 | 3,380 | +10 | +0.3% | 1,800 |
| 2025/07/29 | 3,410 | 3,410 | 3,355 | 3,370 | -35 | -1% | 9,700 |
| 2025/07/28 | 3,405 | 3,405 | 3,395 | 3,405 | ±0 | ±0% | 4,500 |
| 2025/07/25 | 3,400 | 3,405 | 3,385 | 3,405 | +40 | +1.2% | 13,600 |
| 2025/07/24 | 3,375 | 3,375 | 3,355 | 3,365 | +5 | +0.1% | 4,400 |
| 2025/07/23 | 3,380 | 3,380 | 3,355 | 3,360 | +30 | +0.9% | 9,200 |
| 2025/07/22 | 3,350 | 3,355 | 3,330 | 3,330 | -10 | -0.3% | 5,600 |
| 2025/07/18 | 3,340 | 3,345 | 3,330 | 3,340 | +10 | +0.3% | 3,700 |
| 2025/07/17 | 3,315 | 3,330 | 3,315 | 3,330 | +15 | +0.5% | 2,400 |
| 2025/07/16 | 3,325 | 3,330 | 3,315 | 3,315 | -5 | -0.2% | 3,200 |
| 2025/07/15 | 3,320 | 3,330 | 3,320 | 3,320 | ±0 | ±0% | 3,100 |
| 2025/07/14 | 3,315 | 3,320 | 3,310 | 3,320 | +5 | +0.2% | 4,000 |
| 2025/07/11 | 3,315 | 3,325 | 3,315 | 3,315 | ±0 | ±0% | 3,200 |
| 2025/07/10 | 3,335 | 3,335 | 3,315 | 3,315 | -15 | -0.5% | 3,900 |
| 2025/07/09 | 3,330 | 3,330 | 3,320 | 3,330 | ±0 | ±0% | 3,600 |
| 2025/07/08 | 3,335 | 3,340 | 3,330 | 3,330 | -5 | -0.1% | 4,700 |
| 2025/07/07 | 3,360 | 3,360 | 3,335 | 3,335 | -5 | -0.1% | 3,100 |
1～
50
件表示中 / 3785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 | 344,000円 | +22.6% | +27.2% | 0.26% | 19.35倍 | 2.61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 |
| 木徳神糧 | 587,000円 | +48.7% | +213.9% | 1.19% | 8.89倍 | 2.62倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 八洲電機 | 229,200円 | +2.9% | +6.1% | 1.75% | 12.21倍 | 1.60倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| ジェコス | 141,000円 | -0.5% | +3.0% | 4.04% | 9.88倍 | 0.72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 |
| ダイトロン | 443,000円 | +1.6% | +0.2% | 3.61% | 10.60倍 | 1.43倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
