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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,395 | 3,435 | 3,385 | 3,435 | +50 | +1.5% | 31,300 |
| 2025/05/01 | 3,440 | 3,440 | 3,365 | 3,385 | -55 | -1.6% | 46,400 |
| 2025/04/30 | 3,440 | 3,465 | 3,435 | 3,440 | ±0 | ±0% | 20,400 |
| 2025/04/28 | 3,430 | 3,515 | 3,420 | 3,440 | -80 | -2.3% | 167,500 |
| 2025/04/25 | 3,540 | 3,555 | 3,520 | 3,520 | -40 | -1.1% | 283,500 |
| 2025/04/24 | 3,580 | 3,585 | 3,550 | 3,560 | -20 | -0.6% | 77,300 |
| 2025/04/23 | 3,590 | 3,600 | 3,580 | 3,580 | -10 | -0.3% | 41,900 |
| 2025/04/22 | 3,590 | 3,590 | 3,575 | 3,590 | -5 | -0.1% | 31,500 |
| 2025/04/21 | 3,595 | 3,615 | 3,595 | 3,595 | +15 | +0.4% | 33,000 |
| 2025/04/18 | 3,560 | 3,585 | 3,555 | 3,580 | +20 | +0.6% | 19,200 |
| 2025/04/17 | 3,550 | 3,565 | 3,550 | 3,560 | +10 | +0.3% | 13,700 |
| 2025/04/16 | 3,545 | 3,565 | 3,545 | 3,550 | +5 | +0.1% | 11,000 |
| 2025/04/15 | 3,545 | 3,560 | 3,545 | 3,545 | +5 | +0.1% | 11,200 |
| 2025/04/14 | 3,550 | 3,555 | 3,535 | 3,540 | +10 | +0.3% | 15,700 |
| 2025/04/11 | 3,475 | 3,530 | 3,455 | 3,530 | +40 | +1.1% | 18,500 |
| 2025/04/10 | 3,530 | 3,545 | 3,485 | 3,490 | +70 | +2% | 26,500 |
| 2025/04/09 | 3,430 | 3,440 | 3,405 | 3,420 | -20 | -0.6% | 20,800 |
| 2025/04/08 | 3,410 | 3,480 | 3,400 | 3,440 | +100 | +3% | 40,600 |
| 2025/04/07 | 3,400 | 3,445 | 3,305 | 3,340 | -175 | -5% | 51,100 |
| 2025/04/04 | 3,550 | 3,555 | 3,500 | 3,515 | -50 | -1.4% | 38,100 |
| 2025/04/03 | 3,560 | 3,575 | 3,540 | 3,565 | -15 | -0.4% | 24,800 |
| 2025/04/02 | 3,590 | 3,590 | 3,575 | 3,580 | ±0 | ±0% | 14,800 |
| 2025/04/01 | 3,640 | 3,675 | 3,580 | 3,580 | -60 | -1.6% | 49,000 |
| 2025/03/31 | 3,670 | 3,695 | 3,630 | 3,640 | -80 | -2.2% | 59,000 |
| 2025/03/28 | 3,740 | 3,790 | 3,720 | 3,720 | -20 | -0.5% | 39,200 |
| 2025/03/27 | 3,675 | 3,765 | 3,675 | 3,740 | +45 | +1.2% | 27,600 |
| 2025/03/26 | 3,695 | 3,720 | 3,670 | 3,695 | +5 | +0.1% | 24,400 |
| 2025/03/25 | 3,665 | 3,695 | 3,650 | 3,690 | +35 | +1% | 11,800 |
| 2025/03/24 | 3,645 | 3,680 | 3,640 | 3,655 | +5 | +0.1% | 16,100 |
| 2025/03/21 | 3,640 | 3,660 | 3,635 | 3,650 | +10 | +0.3% | 8,800 |
| 2025/03/19 | 3,665 | 3,665 | 3,640 | 3,640 | -25 | -0.7% | 7,500 |
| 2025/03/18 | 3,640 | 3,675 | 3,635 | 3,665 | +20 | +0.5% | 11,100 |
| 2025/03/17 | 3,635 | 3,645 | 3,600 | 3,645 | +60 | +1.7% | 14,900 |
| 2025/03/14 | 3,550 | 3,615 | 3,550 | 3,585 | +50 | +1.4% | 24,400 |
| 2025/03/13 | 3,500 | 3,590 | 3,485 | 3,535 | ±0 | ±0% | 29,500 |
| 2025/03/12 | 3,565 | 3,580 | 3,535 | 3,535 | -65 | -1.8% | 29,500 |
| 2025/03/11 | 3,570 | 3,600 | 3,535 | 3,600 | ±0 | ±0% | 21,800 |
| 2025/03/10 | 3,610 | 3,620 | 3,600 | 3,600 | -10 | -0.3% | 15,800 |
| 2025/03/07 | 3,615 | 3,645 | 3,600 | 3,610 | -40 | -1.1% | 16,800 |
| 2025/03/06 | 3,650 | 3,670 | 3,625 | 3,650 | -10 | -0.3% | 14,100 |
| 2025/03/05 | 3,700 | 3,700 | 3,650 | 3,660 | -50 | -1.3% | 11,700 |
| 2025/03/04 | 3,690 | 3,710 | 3,660 | 3,710 | +15 | +0.4% | 11,400 |
| 2025/03/03 | 3,785 | 3,785 | 3,685 | 3,695 | +15 | +0.4% | 22,500 |
| 2025/02/28 | 3,700 | 3,720 | 3,655 | 3,680 | -20 | -0.5% | 12,400 |
| 2025/02/27 | 3,640 | 3,720 | 3,630 | 3,700 | +60 | +1.6% | 17,500 |
| 2025/02/26 | 3,645 | 3,645 | 3,615 | 3,640 | +5 | +0.1% | 9,300 |
| 2025/02/25 | 3,610 | 3,640 | 3,605 | 3,635 | +35 | +1% | 10,400 |
| 2025/02/21 | 3,580 | 3,615 | 3,580 | 3,600 | +15 | +0.4% | 9,500 |
| 2025/02/20 | 3,590 | 3,600 | 3,580 | 3,585 | -10 | -0.3% | 4,200 |
| 2025/02/19 | 3,585 | 3,595 | 3,575 | 3,595 | +20 | +0.6% | 2,500 |
1～
50
件表示中 / 3692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 | 343,500円 | +26.0% | +25.4% | 0.26% | 16.72倍 | 2.77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 |
| 神鋼商 | 187,700円 | +5.3% | -14.2% | 5.33% | 6.12倍 | 0.55倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ヤマタネ | 439,000円 | +26.0% | -2.6% | 2.05% | 18.41倍 | 0.91倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| アルコニックス | 151,100円 | +5.8% | +32.2% | 4.24% | 10.05倍 | 0.64倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 高 速 | 208,900円 | +5.5% | +2.7% | 2.58% | 12.91倍 | 1.07倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
