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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/17 | 3,430 | 3,445 | 3,415 | 3,425 | -15 | -0.4% | 4,700 |
| 2025/01/16 | 3,475 | 3,495 | 3,440 | 3,440 | -35 | -1% | 6,500 |
| 2025/01/15 | 3,470 | 3,500 | 3,470 | 3,475 | +20 | +0.6% | 2,400 |
| 2025/01/14 | 3,470 | 3,470 | 3,435 | 3,455 | -15 | -0.4% | 6,000 |
| 2025/01/10 | 3,490 | 3,495 | 3,445 | 3,470 | -20 | -0.6% | 8,000 |
| 2025/01/09 | 3,575 | 3,575 | 3,490 | 3,490 | -80 | -2.2% | 13,500 |
| 2025/01/08 | 3,535 | 3,575 | 3,535 | 3,570 | +25 | +0.7% | 6,900 |
| 2025/01/07 | 3,545 | 3,585 | 3,535 | 3,545 | +30 | +0.9% | 14,400 |
| 2025/01/06 | 3,485 | 3,515 | 3,485 | 3,515 | +30 | +0.9% | 10,900 |
| 2024/12/30 | 3,490 | 3,500 | 3,475 | 3,485 | +5 | +0.1% | 7,900 |
| 2024/12/27 | 3,425 | 3,510 | 3,410 | 3,480 | +75 | +2.2% | 19,900 |
| 2024/12/26 | 3,415 | 3,430 | 3,375 | 3,405 | +45 | +1.3% | 16,600 |
| 2024/12/25 | 3,330 | 3,360 | 3,320 | 3,360 | +35 | +1.1% | 13,300 |
| 2024/12/24 | 3,330 | 3,335 | 3,290 | 3,325 | -20 | -0.6% | 20,300 |
| 2024/12/23 | 3,355 | 3,370 | 3,330 | 3,345 | -10 | -0.3% | 10,000 |
| 2024/12/20 | 3,430 | 3,440 | 3,355 | 3,355 | -70 | -2% | 16,400 |
| 2024/12/19 | 3,420 | 3,450 | 3,415 | 3,425 | -5 | -0.1% | 10,100 |
| 2024/12/18 | 3,420 | 3,430 | 3,415 | 3,430 | +10 | +0.3% | 4,000 |
| 2024/12/17 | 3,435 | 3,445 | 3,420 | 3,420 | -5 | -0.1% | 6,000 |
| 2024/12/16 | 3,420 | 3,430 | 3,410 | 3,425 | +5 | +0.1% | 6,500 |
| 2024/12/13 | 3,400 | 3,445 | 3,360 | 3,420 | +15 | +0.4% | 9,000 |
| 2024/12/12 | 3,455 | 3,455 | 3,395 | 3,405 | -80 | -2.3% | 25,300 |
| 2024/12/11 | 3,500 | 3,500 | 3,460 | 3,485 | -15 | -0.4% | 8,900 |
| 2024/12/10 | 3,445 | 3,500 | 3,445 | 3,500 | +55 | +1.6% | 9,800 |
| 2024/12/09 | 3,480 | 3,480 | 3,445 | 3,445 | -5 | -0.1% | 6,500 |
| 2024/12/06 | 3,480 | 3,480 | 3,450 | 3,450 | -30 | -0.9% | 5,100 |
| 2024/12/05 | 3,500 | 3,500 | 3,470 | 3,480 | +10 | +0.3% | 5,300 |
| 2024/12/04 | 3,525 | 3,525 | 3,465 | 3,470 | -40 | -1.1% | 5,200 |
| 2024/12/03 | 3,495 | 3,560 | 3,490 | 3,510 | +15 | +0.4% | 16,900 |
51～
100
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
