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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,946 | 1,946 | 1,939 | 1,945 | +1 | +0.1% | 4,900 |
| 2017/08/07 | 1,940 | 1,944 | 1,938 | 1,944 | +4 | +0.2% | 4,400 |
| 2017/08/04 | 1,944 | 1,946 | 1,940 | 1,940 | -2 | -0.1% | 2,600 |
| 2017/08/03 | 1,948 | 1,948 | 1,942 | 1,942 | -5 | -0.3% | 5,200 |
| 2017/08/02 | 1,948 | 1,948 | 1,942 | 1,947 | +7 | +0.4% | 5,700 |
| 2017/08/01 | 1,941 | 1,948 | 1,940 | 1,940 | ±0 | ±0% | 20,700 |
| 2017/07/31 | 1,942 | 1,943 | 1,935 | 1,940 | ±0 | ±0% | 7,400 |
| 2017/07/28 | 1,940 | 1,940 | 1,928 | 1,940 | +6 | +0.3% | 10,900 |
| 2017/07/27 | 1,935 | 1,940 | 1,929 | 1,934 | -1 | -0.1% | 11,200 |
| 2017/07/26 | 1,930 | 1,935 | 1,929 | 1,935 | +12 | +0.6% | 13,300 |
| 2017/07/25 | 1,924 | 1,926 | 1,922 | 1,923 | -1 | -0.1% | 8,300 |
| 2017/07/24 | 1,912 | 1,924 | 1,912 | 1,924 | +12 | +0.6% | 8,700 |
| 2017/07/21 | 1,910 | 1,914 | 1,910 | 1,912 | +2 | +0.1% | 5,500 |
| 2017/07/20 | 1,902 | 1,911 | 1,902 | 1,910 | +5 | +0.3% | 9,400 |
| 2017/07/19 | 1,916 | 1,916 | 1,903 | 1,905 | -13 | -0.7% | 10,300 |
| 2017/07/18 | 1,923 | 1,923 | 1,917 | 1,918 | -5 | -0.3% | 10,400 |
| 2017/07/14 | 1,921 | 1,924 | 1,915 | 1,923 | +3 | +0.2% | 7,300 |
| 2017/07/13 | 1,926 | 1,926 | 1,919 | 1,920 | -6 | -0.3% | 6,200 |
| 2017/07/12 | 1,921 | 1,926 | 1,919 | 1,926 | +3 | +0.2% | 5,400 |
| 2017/07/11 | 1,927 | 1,927 | 1,919 | 1,923 | +1 | +0.1% | 5,900 |
| 2017/07/10 | 1,915 | 1,927 | 1,910 | 1,922 | +6 | +0.3% | 14,200 |
| 2017/07/07 | 1,914 | 1,916 | 1,910 | 1,916 | -3 | -0.2% | 5,200 |
| 2017/07/06 | 1,911 | 1,919 | 1,910 | 1,919 | +5 | +0.3% | 9,500 |
| 2017/07/05 | 1,909 | 1,915 | 1,902 | 1,914 | +3 | +0.2% | 10,400 |
| 2017/07/04 | 1,913 | 1,920 | 1,909 | 1,911 | +2 | +0.1% | 17,500 |
| 2017/07/03 | 1,910 | 1,914 | 1,901 | 1,909 | -1 | -0.1% | 10,500 |
| 2017/06/30 | 1,895 | 1,910 | 1,894 | 1,910 | +14 | +0.7% | 20,600 |
| 2017/06/29 | 1,892 | 1,896 | 1,892 | 1,896 | +3 | +0.2% | 5,000 |
| 2017/06/28 | 1,895 | 1,895 | 1,887 | 1,893 | +2 | +0.1% | 8,300 |
| 2017/06/27 | 1,895 | 1,895 | 1,890 | 1,891 | +4 | +0.2% | 6,900 |
| 2017/06/26 | 1,895 | 1,895 | 1,881 | 1,887 | -5 | -0.3% | 13,000 |
| 2017/06/23 | 1,890 | 1,892 | 1,887 | 1,892 | +1 | +0.1% | 8,400 |
| 2017/06/22 | 1,891 | 1,893 | 1,890 | 1,891 | +1 | +0.1% | 7,100 |
| 2017/06/21 | 1,890 | 1,892 | 1,889 | 1,890 | +2 | +0.1% | 6,600 |
| 2017/06/20 | 1,890 | 1,894 | 1,888 | 1,888 | ±0 | ±0% | 5,300 |
| 2017/06/19 | 1,880 | 1,893 | 1,880 | 1,888 | +14 | +0.7% | 9,700 |
| 2017/06/16 | 1,872 | 1,879 | 1,872 | 1,874 | +3 | +0.2% | 9,600 |
| 2017/06/15 | 1,905 | 1,905 | 1,858 | 1,871 | -34 | -1.8% | 45,800 |
| 2017/06/14 | 1,908 | 1,915 | 1,905 | 1,905 | -6 | -0.3% | 17,600 |
| 2017/06/13 | 1,913 | 1,918 | 1,907 | 1,911 | -2 | -0.1% | 23,800 |
| 2017/06/12 | 1,918 | 1,930 | 1,905 | 1,913 | +10 | +0.5% | 40,100 |
| 2017/06/09 | 1,901 | 1,906 | 1,899 | 1,903 | +1 | +0.1% | 11,600 |
| 2017/06/08 | 1,907 | 1,908 | 1,900 | 1,902 | -4 | -0.2% | 9,700 |
| 2017/06/07 | 1,903 | 1,906 | 1,900 | 1,906 | ±0 | ±0% | 7,200 |
| 2017/06/06 | 1,905 | 1,908 | 1,900 | 1,906 | +1 | +0.1% | 11,500 |
| 2017/06/05 | 1,908 | 1,908 | 1,900 | 1,905 | +2 | +0.1% | 11,100 |
| 2017/06/02 | 1,903 | 1,908 | 1,899 | 1,903 | +2 | +0.1% | 8,100 |
| 2017/06/01 | 1,899 | 1,909 | 1,898 | 1,901 | +1 | +0.1% | 7,400 |
| 2017/05/31 | 1,902 | 1,905 | 1,899 | 1,900 | -3 | -0.2% | 7,200 |
| 2017/05/30 | 1,904 | 1,905 | 1,900 | 1,903 | -2 | -0.1% | 4,200 |
1951～
2000
件表示中 / 3755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 | 339,000円 | +22.6% | +27.2% | 0.27% | 19.06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 | 266,100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 | 98,600円 | +48.2% | +73.2% | 0.66% | 12.33倍 | 1.89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 | 152,600円 | +15.4% | +9.9% | 4.52% | 14.28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
