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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 3,340 | 3,360 | 3,335 | 3,340 | +5 | +0.1% | 5,200 |
| 2025/07/03 | 3,340 | 3,350 | 3,335 | 3,335 | -5 | -0.1% | 2,300 |
| 2025/07/02 | 3,365 | 3,365 | 3,340 | 3,340 | -25 | -0.7% | 7,700 |
| 2025/07/01 | 3,375 | 3,390 | 3,365 | 3,365 | -20 | -0.6% | 4,400 |
| 2025/06/30 | 3,390 | 3,395 | 3,370 | 3,385 | +15 | +0.4% | 4,700 |
| 2025/06/27 | 3,395 | 3,395 | 3,370 | 3,370 | -15 | -0.4% | 7,000 |
| 2025/06/26 | 3,375 | 3,385 | 3,355 | 3,385 | +30 | +0.9% | 8,100 |
| 2025/06/25 | 3,375 | 3,380 | 3,355 | 3,355 | -20 | -0.6% | 4,900 |
| 2025/06/24 | 3,365 | 3,380 | 3,360 | 3,375 | +20 | +0.6% | 3,000 |
| 2025/06/23 | 3,365 | 3,375 | 3,345 | 3,355 | -20 | -0.6% | 4,700 |
| 2025/06/20 | 3,400 | 3,400 | 3,375 | 3,375 | -10 | -0.3% | 4,400 |
| 2025/06/19 | 3,370 | 3,390 | 3,370 | 3,385 | +30 | +0.9% | 4,700 |
| 2025/06/18 | 3,360 | 3,380 | 3,355 | 3,355 | +5 | +0.1% | 3,900 |
| 2025/06/17 | 3,350 | 3,365 | 3,340 | 3,350 | -5 | -0.1% | 5,400 |
| 2025/06/16 | 3,350 | 3,385 | 3,335 | 3,355 | -10 | -0.3% | 7,200 |
| 2025/06/13 | 3,390 | 3,390 | 3,360 | 3,365 | -40 | -1.2% | 5,200 |
| 2025/06/12 | 3,405 | 3,420 | 3,310 | 3,405 | -50 | -1.4% | 35,000 |
| 2025/06/11 | 3,450 | 3,455 | 3,425 | 3,455 | +40 | +1.2% | 16,200 |
| 2025/06/10 | 3,435 | 3,440 | 3,415 | 3,415 | -20 | -0.6% | 4,200 |
| 2025/06/09 | 3,440 | 3,445 | 3,430 | 3,435 | ±0 | ±0% | 5,300 |
| 2025/06/06 | 3,420 | 3,435 | 3,410 | 3,435 | +10 | +0.3% | 3,900 |
| 2025/06/05 | 3,410 | 3,425 | 3,405 | 3,425 | +10 | +0.3% | 4,400 |
| 2025/06/04 | 3,420 | 3,425 | 3,415 | 3,415 | ±0 | ±0% | 3,300 |
| 2025/06/03 | 3,430 | 3,430 | 3,415 | 3,415 | -20 | -0.6% | 2,100 |
| 2025/06/02 | 3,415 | 3,440 | 3,410 | 3,435 | +20 | +0.6% | 4,500 |
| 2025/05/30 | 3,415 | 3,430 | 3,410 | 3,415 | ±0 | ±0% | 4,000 |
| 2025/05/29 | 3,430 | 3,430 | 3,415 | 3,415 | -25 | -0.7% | 3,000 |
| 2025/05/28 | 3,450 | 3,450 | 3,430 | 3,440 | ±0 | ±0% | 4,700 |
| 2025/05/27 | 3,430 | 3,445 | 3,405 | 3,440 | ±0 | ±0% | 7,300 |
| 2025/05/26 | 3,430 | 3,455 | 3,425 | 3,440 | +20 | +0.6% | 9,700 |
| 2025/05/23 | 3,390 | 3,425 | 3,390 | 3,420 | +30 | +0.9% | 4,100 |
1～
50
件表示中 / 3754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 | 339,500円 | +22.6% | +27.2% | 0.27% | 19.08倍 | 2.58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 |
| 椿本興 | 269,700円 | +0.5% | +5.9% | 2.97% | 10.21倍 | 1.13倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| Ｃｉメディカル | 100,600円 | +48.2% | +73.2% | 0.65% | 12.58倍 | 1.93倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 進 和 | 339,500円 | +4.1% | +8.9% | 3.30% | 15.17倍 | 1.06倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| モリト | 153,900円 | +15.4% | +9.9% | 4.48% | 14.40倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
