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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
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
