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 |
|---|---|---|---|---|---|---|---|
| 2017/10/23 | 1,963 | 1,974 | 1,962 | 1,962 | -1 | -0.1% | 12,800 |
| 2017/10/20 | 1,958 | 1,964 | 1,956 | 1,963 | +3 | +0.2% | 7,100 |
| 2017/10/19 | 1,964 | 1,970 | 1,960 | 1,960 | -7 | -0.4% | 6,900 |
| 2017/10/18 | 1,982 | 1,984 | 1,967 | 1,967 | -15 | -0.8% | 15,500 |
| 2017/10/17 | 1,988 | 1,994 | 1,977 | 1,982 | +5 | +0.3% | 21,800 |
| 2017/10/16 | 1,959 | 1,984 | 1,956 | 1,977 | +26 | +1.3% | 22,100 |
| 2017/10/13 | 1,949 | 1,958 | 1,945 | 1,951 | -4 | -0.2% | 5,200 |
| 2017/10/12 | 1,960 | 1,962 | 1,952 | 1,955 | -1 | -0.1% | 5,700 |
| 2017/10/11 | 1,946 | 1,961 | 1,945 | 1,956 | +10 | +0.5% | 9,000 |
| 2017/10/10 | 1,936 | 1,950 | 1,935 | 1,946 | +15 | +0.8% | 5,800 |
| 2017/10/06 | 1,936 | 1,943 | 1,931 | 1,931 | -12 | -0.6% | 6,300 |
| 2017/10/05 | 1,946 | 1,954 | 1,938 | 1,943 | -3 | -0.2% | 8,800 |
| 2017/10/04 | 1,952 | 1,958 | 1,946 | 1,946 | -5 | -0.3% | 8,100 |
| 2017/10/03 | 1,962 | 1,962 | 1,951 | 1,951 | -9 | -0.5% | 8,600 |
| 2017/10/02 | 1,965 | 1,965 | 1,957 | 1,960 | +6 | +0.3% | 12,500 |
| 2017/09/29 | 1,950 | 1,961 | 1,950 | 1,954 | +1 | +0.1% | 12,900 |
| 2017/09/28 | 1,963 | 1,964 | 1,951 | 1,953 | -7 | -0.4% | 19,900 |
| 2017/09/27 | 1,941 | 1,964 | 1,937 | 1,960 | +25 | +1.3% | 31,900 |
| 2017/09/26 | 1,937 | 1,944 | 1,933 | 1,935 | +3 | +0.2% | 15,500 |
| 2017/09/25 | 1,928 | 1,938 | 1,928 | 1,932 | +3 | +0.2% | 7,900 |
| 2017/09/22 | 1,929 | 1,929 | 1,925 | 1,929 | +2 | +0.1% | 6,300 |
| 2017/09/21 | 1,920 | 1,928 | 1,920 | 1,927 | +6 | +0.3% | 9,900 |
| 2017/09/20 | 1,920 | 1,924 | 1,920 | 1,921 | +1 | +0.1% | 6,500 |
| 2017/09/19 | 1,927 | 1,930 | 1,920 | 1,920 | -3 | -0.2% | 8,000 |
| 2017/09/15 | 1,915 | 1,924 | 1,915 | 1,923 | -2 | -0.1% | 5,500 |
| 2017/09/14 | 1,924 | 1,930 | 1,916 | 1,925 | -1 | -0.1% | 5,300 |
| 2017/09/13 | 1,926 | 1,931 | 1,925 | 1,926 | +1 | +0.1% | 6,000 |
| 2017/09/12 | 1,916 | 1,925 | 1,910 | 1,925 | +18 | +0.9% | 7,700 |
| 2017/09/11 | 1,903 | 1,915 | 1,903 | 1,907 | -9 | -0.5% | 9,300 |
| 2017/09/08 | 1,920 | 1,920 | 1,910 | 1,916 | -3 | -0.2% | 6,700 |
| 2017/09/07 | 1,910 | 1,919 | 1,909 | 1,919 | +10 | +0.5% | 4,800 |
| 2017/09/06 | 1,910 | 1,910 | 1,901 | 1,909 | -3 | -0.2% | 8,700 |
| 2017/09/05 | 1,921 | 1,924 | 1,910 | 1,912 | -9 | -0.5% | 8,800 |
| 2017/09/04 | 1,927 | 1,928 | 1,915 | 1,921 | -3 | -0.2% | 7,300 |
| 2017/09/01 | 1,920 | 1,925 | 1,916 | 1,924 | +2 | +0.1% | 3,500 |
| 2017/08/31 | 1,921 | 1,922 | 1,911 | 1,922 | ±0 | ±0% | 5,200 |
| 2017/08/30 | 1,921 | 1,924 | 1,910 | 1,922 | +2 | +0.1% | 11,800 |
| 2017/08/29 | 1,921 | 1,929 | 1,920 | 1,920 | -8 | -0.4% | 5,800 |
| 2017/08/28 | 1,925 | 1,928 | 1,921 | 1,928 | +10 | +0.5% | 5,800 |
| 2017/08/25 | 1,911 | 1,920 | 1,911 | 1,918 | +7 | +0.4% | 5,500 |
| 2017/08/24 | 1,912 | 1,919 | 1,911 | 1,911 | -1 | -0.1% | 6,100 |
| 2017/08/23 | 1,914 | 1,919 | 1,912 | 1,912 | -1 | -0.1% | 4,200 |
| 2017/08/22 | 1,925 | 1,925 | 1,913 | 1,913 | -1 | -0.1% | 5,500 |
| 2017/08/21 | 1,913 | 1,920 | 1,913 | 1,914 | +2 | +0.1% | 3,600 |
| 2017/08/18 | 1,910 | 1,916 | 1,908 | 1,912 | ±0 | ±0% | 5,300 |
| 2017/08/17 | 1,917 | 1,917 | 1,911 | 1,912 | -8 | -0.4% | 4,900 |
| 2017/08/16 | 1,923 | 1,928 | 1,916 | 1,920 | -3 | -0.2% | 5,500 |
| 2017/08/15 | 1,926 | 1,927 | 1,918 | 1,923 | -3 | -0.2% | 5,100 |
| 2017/08/14 | 1,910 | 1,929 | 1,902 | 1,926 | +6 | +0.3% | 10,400 |
| 2017/08/10 | 1,931 | 1,937 | 1,920 | 1,920 | -13 | -0.7% | 7,200 |
1901～
1950
件表示中 / 3756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% | 19.09倍 | 2.57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 | 265,900円 | +0.5% | +5.9% | 3.01% | 10.07倍 | 1.12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 | 99,000円 | +48.2% | +73.2% | 0.66% | 12.38倍 | 1.90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 | 338,000円 | +4.1% | +8.9% | 3.31% | 15.10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 | 152,400円 | +15.4% | +9.9% | 4.53% | 14.26倍 | 0.97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
