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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 3,510 | 3,510 | 3,440 | 3,495 | +35 | +1% | 8,300 |
| 2024/11/29 | 3,505 | 3,505 | 3,455 | 3,460 | -50 | -1.4% | 5,700 |
| 2024/11/28 | 3,485 | 3,520 | 3,480 | 3,510 | +55 | +1.6% | 12,800 |
| 2024/11/27 | 3,490 | 3,500 | 3,430 | 3,455 | -40 | -1.1% | 8,600 |
| 2024/11/26 | 3,495 | 3,510 | 3,455 | 3,495 | +30 | +0.9% | 12,600 |
| 2024/11/25 | 3,410 | 3,480 | 3,400 | 3,465 | +20 | +0.6% | 13,500 |
| 2024/11/22 | 3,430 | 3,545 | 3,420 | 3,445 | -5 | -0.1% | 19,300 |
| 2024/11/21 | 3,295 | 3,520 | 3,295 | 3,450 | +140 | +4.2% | 50,300 |
| 2024/11/20 | 3,295 | 3,310 | 3,285 | 3,310 | +30 | +0.9% | 10,200 |
| 2024/11/19 | 3,245 | 3,280 | 3,245 | 3,280 | +35 | +1.1% | 5,500 |
| 2024/11/18 | 3,245 | 3,260 | 3,245 | 3,245 | -15 | -0.5% | 4,000 |
| 2024/11/15 | 3,265 | 3,265 | 3,245 | 3,260 | +15 | +0.5% | 3,100 |
| 2024/11/14 | 3,260 | 3,270 | 3,245 | 3,245 | -5 | -0.2% | 4,200 |
| 2024/11/13 | 3,270 | 3,280 | 3,250 | 3,250 | +5 | +0.2% | 5,400 |
| 2024/11/12 | 3,250 | 3,275 | 3,245 | 3,245 | +5 | +0.2% | 5,100 |
| 2024/11/11 | 3,265 | 3,275 | 3,235 | 3,240 | ±0 | ±0% | 4,600 |
| 2024/11/08 | 3,250 | 3,265 | 3,225 | 3,240 | ±0 | ±0% | 7,500 |
| 2024/11/07 | 3,235 | 3,245 | 3,215 | 3,240 | +30 | +0.9% | 7,400 |
| 2024/11/06 | 3,190 | 3,240 | 3,190 | 3,210 | ±0 | ±0% | 7,800 |
| 2024/11/05 | 3,210 | 3,210 | 3,190 | 3,210 | +5 | +0.2% | 4,100 |
| 2024/11/01 | 3,200 | 3,225 | 3,200 | 3,205 | -20 | -0.6% | 9,300 |
| 2024/10/31 | 3,215 | 3,225 | 3,200 | 3,225 | +15 | +0.5% | 8,200 |
| 2024/10/30 | 3,205 | 3,290 | 3,205 | 3,210 | -20 | -0.6% | 48,200 |
| 2024/10/29 | 3,250 | 3,260 | 3,230 | 3,230 | -20 | -0.6% | 80,400 |
| 2024/10/28 | 3,215 | 3,270 | 3,210 | 3,250 | +30 | +0.9% | 21,400 |
| 2024/10/25 | 3,245 | 3,245 | 3,210 | 3,220 | -30 | -0.9% | 17,400 |
| 2024/10/24 | 3,315 | 3,315 | 3,250 | 3,250 | -65 | -2% | 24,900 |
| 2024/10/23 | 3,330 | 3,335 | 3,315 | 3,315 | -15 | -0.5% | 7,800 |
| 2024/10/22 | 3,330 | 3,345 | 3,320 | 3,330 | ±0 | ±0% | 5,200 |
| 2024/10/21 | 3,350 | 3,350 | 3,330 | 3,330 | -10 | -0.3% | 9,300 |
| 2024/10/18 | 3,355 | 3,360 | 3,330 | 3,340 | +10 | +0.3% | 5,100 |
| 2024/10/17 | 3,335 | 3,345 | 3,330 | 3,330 | -5 | -0.1% | 4,000 |
| 2024/10/16 | 3,335 | 3,355 | 3,330 | 3,335 | -20 | -0.6% | 6,300 |
| 2024/10/15 | 3,340 | 3,360 | 3,330 | 3,355 | +25 | +0.8% | 8,800 |
| 2024/10/11 | 3,315 | 3,335 | 3,315 | 3,330 | +15 | +0.5% | 4,100 |
| 2024/10/10 | 3,345 | 3,360 | 3,315 | 3,315 | -35 | -1% | 9,500 |
| 2024/10/09 | 3,365 | 3,365 | 3,340 | 3,350 | +5 | +0.1% | 3,800 |
| 2024/10/08 | 3,360 | 3,365 | 3,340 | 3,345 | -15 | -0.4% | 5,600 |
151～
200
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
