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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,280 | 3,345 | 3,240 | 3,250 | +10 | +0.3% | 29,000 |
| 2024/05/01 | 3,375 | 3,375 | 3,220 | 3,240 | -170 | -5% | 64,400 |
| 2024/04/30 | 3,500 | 3,505 | 3,410 | 3,410 | -115 | -3.3% | 44,600 |
| 2024/04/26 | 3,560 | 3,580 | 3,525 | 3,525 | -95 | -2.6% | 177,800 |
| 2024/04/25 | 3,620 | 3,655 | 3,615 | 3,620 | -10 | -0.3% | 374,100 |
| 2024/04/24 | 3,615 | 3,640 | 3,615 | 3,630 | +10 | +0.3% | 70,000 |
| 2024/04/23 | 3,625 | 3,635 | 3,610 | 3,620 | -5 | -0.1% | 46,200 |
| 2024/04/22 | 3,635 | 3,660 | 3,610 | 3,625 | -5 | -0.1% | 51,800 |
| 2024/04/19 | 3,640 | 3,650 | 3,600 | 3,630 | +5 | +0.1% | 27,300 |
| 2024/04/18 | 3,605 | 3,635 | 3,580 | 3,625 | +10 | +0.3% | 25,300 |
| 2024/04/17 | 3,585 | 3,635 | 3,580 | 3,615 | +10 | +0.3% | 22,000 |
| 2024/04/16 | 3,600 | 3,620 | 3,555 | 3,605 | -15 | -0.4% | 40,600 |
| 2024/04/15 | 3,645 | 3,670 | 3,620 | 3,620 | -40 | -1.1% | 29,000 |
| 2024/04/12 | 3,685 | 3,685 | 3,660 | 3,660 | -35 | -0.9% | 24,200 |
| 2024/04/11 | 3,710 | 3,720 | 3,695 | 3,695 | -20 | -0.5% | 36,200 |
| 2024/04/10 | 3,740 | 3,755 | 3,705 | 3,715 | -25 | -0.7% | 26,200 |
| 2024/04/09 | 3,760 | 3,760 | 3,735 | 3,740 | -20 | -0.5% | 19,500 |
| 2024/04/08 | 3,810 | 3,810 | 3,755 | 3,760 | -30 | -0.8% | 23,000 |
| 2024/04/05 | 3,790 | 3,790 | 3,740 | 3,790 | -10 | -0.3% | 23,700 |
| 2024/04/04 | 3,795 | 3,810 | 3,745 | 3,800 | +30 | +0.8% | 23,700 |
| 2024/04/03 | 3,730 | 3,805 | 3,720 | 3,770 | +40 | +1.1% | 24,300 |
| 2024/04/02 | 3,885 | 3,890 | 3,730 | 3,730 | -120 | -3.1% | 57,100 |
| 2024/04/01 | 3,850 | 3,930 | 3,845 | 3,850 | ±0 | ±0% | 37,400 |
| 2024/03/29 | 3,830 | 3,870 | 3,770 | 3,850 | +20 | +0.5% | 43,500 |
| 2024/03/28 | 3,775 | 3,865 | 3,755 | 3,830 | +90 | +2.4% | 46,300 |
| 2024/03/27 | 3,795 | 3,800 | 3,685 | 3,740 | +5 | +0.1% | 35,200 |
| 2024/03/26 | 3,650 | 3,750 | 3,650 | 3,735 | +120 | +3.3% | 18,800 |
| 2024/03/25 | 3,605 | 3,755 | 3,605 | 3,615 | +25 | +0.7% | 36,700 |
| 2024/03/22 | 3,590 | 3,590 | 3,555 | 3,590 | ±0 | ±0% | 7,400 |
| 2024/03/21 | 3,615 | 3,640 | 3,560 | 3,590 | +5 | +0.1% | 19,200 |
| 2024/03/19 | 3,535 | 3,585 | 3,535 | 3,585 | +55 | +1.6% | 13,300 |
| 2024/03/18 | 3,495 | 3,530 | 3,480 | 3,530 | +70 | +2% | 15,300 |
| 2024/03/15 | 3,485 | 3,495 | 3,430 | 3,460 | -30 | -0.9% | 14,400 |
| 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 |
1～
50
件表示中 / 3448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 | 325,000円 | +23.4% | +29.8% | 0.31% | 22.10倍 | 2.82倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
| 西華産 | 395,500円 | -7.8% | -6.1% | 3.79% | 11.35倍 | 1.26倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| 小野建 | 181,800円 | +9.1% | -3.8% | 4.46% | 6.78倍 | 0.50倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| モリト | 153,000円 | +5.1% | +1.0% | 3.79% | 17.67倍 | 1.06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 |
| トーメンデバ | 673,000円 | +7.9% | -12.9% | 3.57% | 10.90倍 | 1.01倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
