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 |
|---|---|---|---|---|---|---|---|
| 2026/08/25 | 3,765 | 3,800 | 3,765 | 3,775 | -25 | -0.7% | 5,000 |
| 2026/08/24 | 3,765 | 3,800 | 3,750 | 3,800 | +50 | +1.3% | 4,800 |
| 2026/08/21 | 3,765 | 3,765 | 3,745 | 3,750 | -10 | -0.3% | 2,300 |
| 2026/08/20 | 3,740 | 3,765 | 3,710 | 3,760 | +60 | +1.6% | 4,700 |
| 2026/08/19 | 3,720 | 3,735 | 3,685 | 3,700 | -35 | -0.9% | 8,000 |
| 2026/08/18 | 3,740 | 3,760 | 3,730 | 3,735 | -5 | -0.1% | 4,900 |
| 2026/08/17 | 3,750 | 3,785 | 3,740 | 3,740 | -30 | -0.8% | 8,700 |
| 2026/08/14 | 3,815 | 3,815 | 3,765 | 3,770 | -45 | -1.2% | 5,200 |
| 2026/08/13 | 3,800 | 3,815 | 3,800 | 3,815 | +5 | +0.1% | 3,300 |
| 2026/08/12 | 3,810 | 3,815 | 3,790 | 3,810 | +20 | +0.5% | 3,700 |
| 2026/08/10 | 3,780 | 3,790 | 3,755 | 3,790 | +45 | +1.2% | 7,200 |
| 2026/08/07 | 3,730 | 3,770 | 3,725 | 3,745 | -5 | -0.1% | 6,000 |
| 2026/08/06 | 3,720 | 3,765 | 3,720 | 3,750 | +30 | +0.8% | 4,800 |
| 2026/08/05 | 3,735 | 3,750 | 3,720 | 3,720 | -15 | -0.4% | 5,200 |
| 2026/08/04 | 3,750 | 3,785 | 3,735 | 3,735 | -25 | -0.7% | 6,000 |
| 2026/08/03 | 3,820 | 3,820 | 3,750 | 3,760 | -65 | -1.7% | 6,000 |
| 2026/07/31 | 3,845 | 3,845 | 3,790 | 3,825 | -20 | -0.5% | 5,100 |
| 2026/07/30 | 3,875 | 3,875 | 3,835 | 3,845 | -35 | -0.9% | 4,300 |
| 2026/07/29 | 3,870 | 3,925 | 3,865 | 3,880 | +10 | +0.3% | 19,400 |
| 2026/07/28 | 3,860 | 3,870 | 3,835 | 3,870 | +10 | +0.3% | 7,400 |
| 2026/07/27 | 3,850 | 3,880 | 3,835 | 3,860 | +10 | +0.3% | 7,900 |
| 2026/07/24 | 3,855 | 3,860 | 3,825 | 3,850 | +20 | +0.5% | 11,900 |
| 2026/07/23 | 3,815 | 3,830 | 3,800 | 3,830 | +10 | +0.3% | 5,600 |
| 2026/07/22 | 3,780 | 3,820 | 3,745 | 3,820 | +30 | +0.8% | 8,700 |
| 2026/07/21 | 3,745 | 3,815 | 3,745 | 3,790 | +45 | +1.2% | 10,000 |
| 2026/07/17 | 3,760 | 3,795 | 3,745 | 3,745 | ±0 | ±0% | 11,100 |
| 2026/07/16 | 3,725 | 3,775 | 3,720 | 3,745 | +10 | +0.3% | 5,400 |
| 2026/07/15 | 3,775 | 3,775 | 3,715 | 3,735 | -15 | -0.4% | 6,600 |
| 2026/07/14 | 3,770 | 3,790 | 3,750 | 3,750 | -5 | -0.1% | 9,400 |
| 2026/07/13 | 3,750 | 3,780 | 3,735 | 3,755 | +15 | +0.4% | 8,200 |
| 2026/07/10 | 3,730 | 3,745 | 3,730 | 3,740 | +10 | +0.3% | 2,300 |
| 2026/07/09 | 3,765 | 3,765 | 3,725 | 3,730 | -10 | -0.3% | 3,300 |
| 2026/07/08 | 3,700 | 3,760 | 3,700 | 3,740 | +40 | +1.1% | 8,800 |
| 2026/07/07 | 3,705 | 3,725 | 3,695 | 3,700 | -5 | -0.1% | 5,100 |
| 2026/07/06 | 3,650 | 3,710 | 3,645 | 3,705 | +35 | +1% | 6,100 |
| 2026/07/03 | 3,690 | 3,720 | 3,670 | 3,670 | -20 | -0.5% | 7,700 |
| 2026/07/02 | 3,690 | 3,730 | 3,685 | 3,690 | -10 | -0.3% | 10,200 |
| 2026/07/01 | 3,715 | 3,725 | 3,690 | 3,700 | -30 | -0.8% | 3,000 |
| 2026/06/30 | 3,715 | 3,745 | 3,710 | 3,730 | +15 | +0.4% | 2,400 |
| 2026/06/29 | 3,725 | 3,755 | 3,700 | 3,715 | +5 | +0.1% | 10,200 |
| 2026/06/26 | 3,700 | 3,735 | 3,665 | 3,710 | +40 | +1.1% | 13,500 |
| 2026/06/25 | 3,675 | 3,695 | 3,660 | 3,670 | -20 | -0.5% | 6,700 |
| 2026/06/24 | 3,625 | 3,700 | 3,625 | 3,690 | +30 | +0.8% | 5,200 |
| 2026/06/23 | 3,660 | 3,685 | 3,635 | 3,660 | -10 | -0.3% | 8,100 |
| 2026/06/22 | 3,735 | 3,735 | 3,670 | 3,670 | -70 | -1.9% | 9,000 |
| 2026/06/19 | 3,720 | 3,745 | 3,710 | 3,740 | +20 | +0.5% | 7,600 |
| 2026/06/18 | 3,700 | 3,730 | 3,690 | 3,720 | +5 | +0.1% | 4,600 |
| 2026/06/17 | 3,670 | 3,775 | 3,670 | 3,715 | -10 | -0.3% | 13,600 |
| 2026/06/16 | 3,705 | 3,740 | 3,670 | 3,725 | ±0 | ±0% | 8,900 |
| 2026/06/15 | 3,720 | 3,740 | 3,675 | 3,725 | -10 | -0.3% | 15,700 |
51～
100
件表示中 / 4062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 | 358,500円 | +21.9% | +41.9% | 0.25% | 16.06倍 | 2.48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 |
| カナデン | 244,900円 | +9.9% | +14.1% | 4.08% | 12.41倍 | 1.05倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、半導体、インフラを手がける |
| ナガイレーベ | 169,300円 | +1.7% | +1.5% | 4.13% | 18.51倍 | 1.26倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| モリト | 181,600円 | +16.1% | +4.9% | 3.96% | 14.69倍 | 1.10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 |
| 黒田Ｇ | 106,000円 | +1.8% | +6.9% | 5.94% | 11.04倍 | 1.10倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
