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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 3,650 | 3,735 | 3,605 | 3,735 | +85 | +2.3% | 17,900 |
| 2026/06/11 | 3,750 | 3,810 | 3,610 | 3,650 | +40 | +1.1% | 51,200 |
| 2026/06/10 | 3,585 | 3,635 | 3,575 | 3,610 | +30 | +0.8% | 15,100 |
| 2026/06/09 | 3,565 | 3,615 | 3,555 | 3,580 | ±0 | ±0% | 10,700 |
| 2026/06/08 | 3,550 | 3,590 | 3,545 | 3,580 | +5 | +0.1% | 5,900 |
| 2026/06/05 | 3,635 | 3,650 | 3,545 | 3,575 | +80 | +2.3% | 30,600 |
| 2026/06/04 | 3,455 | 3,500 | 3,450 | 3,495 | +20 | +0.6% | 8,000 |
| 2026/06/03 | 3,430 | 3,495 | 3,430 | 3,475 | +25 | +0.7% | 9,000 |
| 2026/06/02 | 3,450 | 3,455 | 3,420 | 3,450 | -10 | -0.3% | 15,900 |
| 2026/06/01 | 3,515 | 3,515 | 3,460 | 3,460 | -55 | -1.6% | 17,800 |
| 2026/05/29 | 3,570 | 3,575 | 3,515 | 3,515 | -65 | -1.8% | 8,200 |
| 2026/05/28 | 3,535 | 3,580 | 3,525 | 3,580 | +45 | +1.3% | 6,300 |
| 2026/05/27 | 3,515 | 3,535 | 3,495 | 3,535 | +20 | +0.6% | 9,200 |
| 2026/05/26 | 3,500 | 3,555 | 3,500 | 3,515 | +25 | +0.7% | 16,100 |
| 2026/05/25 | 3,580 | 3,580 | 3,485 | 3,490 | -80 | -2.2% | 20,500 |
| 2026/05/22 | 3,630 | 3,630 | 3,570 | 3,570 | -45 | -1.2% | 8,200 |
| 2026/05/21 | 3,595 | 3,625 | 3,575 | 3,615 | +25 | +0.7% | 9,000 |
| 2026/05/20 | 3,600 | 3,600 | 3,570 | 3,590 | -5 | -0.1% | 9,100 |
| 2026/05/19 | 3,515 | 3,595 | 3,515 | 3,595 | +85 | +2.4% | 12,300 |
| 2026/05/18 | 3,535 | 3,550 | 3,510 | 3,510 | -25 | -0.7% | 11,200 |
| 2026/05/15 | 3,535 | 3,570 | 3,535 | 3,535 | ±0 | ±0% | 6,600 |
| 2026/05/14 | 3,610 | 3,610 | 3,530 | 3,535 | -55 | -1.5% | 11,300 |
| 2026/05/13 | 3,565 | 3,610 | 3,555 | 3,590 | +35 | +1% | 11,600 |
| 2026/05/12 | 3,545 | 3,575 | 3,530 | 3,555 | +40 | +1.1% | 9,500 |
| 2026/05/11 | 3,510 | 3,550 | 3,510 | 3,515 | +10 | +0.3% | 13,800 |
| 2026/05/08 | 3,570 | 3,595 | 3,505 | 3,505 | -50 | -1.4% | 32,800 |
| 2026/05/07 | 3,700 | 3,700 | 3,555 | 3,555 | -125 | -3.4% | 33,900 |
| 2026/05/01 | 3,700 | 3,715 | 3,680 | 3,680 | -25 | -0.7% | 19,900 |
| 2026/04/30 | 3,675 | 3,720 | 3,675 | 3,705 | +30 | +0.8% | 29,100 |
| 2026/04/28 | 3,660 | 3,725 | 3,660 | 3,675 | -15 | -0.4% | 91,900 |
| 2026/04/27 | 3,775 | 3,780 | 3,690 | 3,690 | -110 | -2.9% | 210,600 |
| 2026/04/24 | 3,840 | 3,840 | 3,800 | 3,800 | -40 | -1% | 65,700 |
| 2026/04/23 | 3,850 | 3,855 | 3,840 | 3,840 | -15 | -0.4% | 31,800 |
| 2026/04/22 | 3,870 | 3,870 | 3,855 | 3,855 | -20 | -0.5% | 22,900 |
| 2026/04/21 | 3,870 | 3,880 | 3,870 | 3,875 | +10 | +0.3% | 11,800 |
| 2026/04/20 | 3,865 | 3,875 | 3,860 | 3,865 | +5 | +0.1% | 18,400 |
| 2026/04/17 | 3,860 | 3,865 | 3,860 | 3,860 | ±0 | ±0% | 11,300 |
| 2026/04/16 | 3,855 | 3,870 | 3,855 | 3,860 | +5 | +0.1% | 10,700 |
| 2026/04/15 | 3,870 | 3,880 | 3,855 | 3,855 | -15 | -0.4% | 15,100 |
| 2026/04/14 | 3,880 | 3,890 | 3,870 | 3,870 | ±0 | ±0% | 12,700 |
| 2026/04/13 | 3,890 | 3,895 | 3,870 | 3,870 | -10 | -0.3% | 13,700 |
| 2026/04/10 | 3,905 | 3,905 | 3,880 | 3,880 | -15 | -0.4% | 11,200 |
| 2026/04/09 | 3,920 | 3,920 | 3,885 | 3,895 | -15 | -0.4% | 14,600 |
| 2026/04/08 | 3,920 | 3,930 | 3,900 | 3,910 | ±0 | ±0% | 21,500 |
| 2026/04/07 | 3,920 | 3,930 | 3,900 | 3,910 | -10 | -0.3% | 11,600 |
| 2026/04/06 | 3,925 | 3,930 | 3,910 | 3,920 | +20 | +0.5% | 11,100 |
| 2026/04/03 | 3,910 | 3,920 | 3,895 | 3,900 | +15 | +0.4% | 10,100 |
| 2026/04/02 | 3,915 | 3,950 | 3,880 | 3,885 | -10 | -0.3% | 19,800 |
| 2026/04/01 | 3,895 | 3,900 | 3,870 | 3,895 | +45 | +1.2% | 13,800 |
| 2026/03/31 | 3,870 | 3,890 | 3,850 | 3,850 | -40 | -1% | 22,600 |
101～
150
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 | 246,200円 | +9.9% | +14.1% | 4.06% | 12.48倍 | 1.06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 | 170,200円 | +1.7% | +1.5% | 4.11% | 18.61倍 | 1.27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 | 182,900円 | +16.1% | +4.9% | 3.94% | 14.80倍 | 1.11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 | 106,600円 | +1.8% | +6.9% | 5.91% | 11.10倍 | 1.11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
