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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/02/18 | 3,575 | 3,600 | 3,575 | 3,575 | ±0 | ±0% | 4,700 |
| 2025/02/17 | 3,595 | 3,595 | 3,575 | 3,575 | -5 | -0.1% | 5,200 |
| 2025/02/14 | 3,600 | 3,600 | 3,575 | 3,580 | ±0 | ±0% | 3,500 |
| 2025/02/13 | 3,585 | 3,595 | 3,580 | 3,580 | +5 | +0.1% | 4,900 |
| 2025/02/12 | 3,585 | 3,585 | 3,570 | 3,575 | -5 | -0.1% | 5,100 |
| 2025/02/10 | 3,550 | 3,580 | 3,550 | 3,580 | +30 | +0.8% | 6,900 |
| 2025/02/07 | 3,535 | 3,555 | 3,535 | 3,550 | +15 | +0.4% | 3,600 |
| 2025/02/06 | 3,530 | 3,560 | 3,530 | 3,535 | +5 | +0.1% | 3,200 |
| 2025/02/05 | 3,520 | 3,550 | 3,520 | 3,530 | -5 | -0.1% | 3,300 |
| 2025/02/04 | 3,525 | 3,555 | 3,525 | 3,535 | +15 | +0.4% | 4,400 |
| 2025/02/03 | 3,535 | 3,535 | 3,510 | 3,520 | -10 | -0.3% | 4,500 |
| 2025/01/31 | 3,565 | 3,565 | 3,525 | 3,530 | -35 | -1% | 5,900 |
| 2025/01/30 | 3,580 | 3,580 | 3,560 | 3,565 | -15 | -0.4% | 3,500 |
| 2025/01/29 | 3,590 | 3,595 | 3,565 | 3,580 | ±0 | ±0% | 4,000 |
| 2025/01/28 | 3,565 | 3,580 | 3,550 | 3,580 | +55 | +1.6% | 5,500 |
| 2025/01/27 | 3,510 | 3,555 | 3,510 | 3,525 | +40 | +1.1% | 5,100 |
| 2025/01/24 | 3,495 | 3,550 | 3,485 | 3,485 | +15 | +0.4% | 9,100 |
| 2025/01/23 | 3,485 | 3,485 | 3,470 | 3,470 | +5 | +0.1% | 2,100 |
| 2025/01/22 | 3,480 | 3,485 | 3,465 | 3,465 | -10 | -0.3% | 4,200 |
| 2025/01/21 | 3,460 | 3,480 | 3,460 | 3,475 | +15 | +0.4% | 2,100 |
| 2025/01/20 | 3,465 | 3,470 | 3,445 | 3,460 | +35 | +1% | 3,600 |
51～
100
件表示中 / 3721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 | 335,500円 | +13.7% | +25.4% | 0.27% | 19.22倍 | 2.55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 | 197,600円 | +3.2% | +2.0% | 5.36% | 5.67倍 | 0.57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 | 229,000円 | +7.6% | -3.0% | 2.73% | 14.28倍 | 0.86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 |
| ＫＰＰＧＨＤ | 69,500円 | +0.7% | -2.2% | 5.18% | 5.72倍 | 0.53倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 椿本興 | 230,900円 | +0.5% | +5.9% | 3.46% | 8.74倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
