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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 1,632 | 1,632 | 1,624 | 1,624 | ±0 | ±0% | 5,100 |
| 2016/10/14 | 1,635 | 1,635 | 1,621 | 1,624 | -11 | -0.7% | 5,700 |
| 2016/10/13 | 1,632 | 1,636 | 1,632 | 1,635 | ±0 | ±0% | 4,300 |
| 2016/10/12 | 1,628 | 1,635 | 1,628 | 1,635 | +5 | +0.3% | 3,900 |
| 2016/10/11 | 1,638 | 1,640 | 1,626 | 1,630 | ±0 | ±0% | 5,300 |
| 2016/10/07 | 1,650 | 1,650 | 1,626 | 1,630 | -16 | -1% | 9,100 |
| 2016/10/06 | 1,655 | 1,655 | 1,635 | 1,646 | -12 | -0.7% | 6,400 |
| 2016/10/05 | 1,653 | 1,660 | 1,635 | 1,658 | +1 | +0.1% | 7,700 |
| 2016/10/04 | 1,680 | 1,685 | 1,651 | 1,657 | -23 | -1.4% | 12,200 |
| 2016/10/03 | 1,687 | 1,688 | 1,672 | 1,680 | +15 | +0.9% | 11,600 |
| 2016/09/30 | 1,658 | 1,670 | 1,650 | 1,665 | +15 | +0.9% | 12,400 |
| 2016/09/29 | 1,625 | 1,669 | 1,625 | 1,650 | +25 | +1.5% | 13,500 |
| 2016/09/28 | 1,616 | 1,627 | 1,614 | 1,625 | +9 | +0.6% | 12,400 |
| 2016/09/27 | 1,610 | 1,620 | 1,607 | 1,616 | +12 | +0.7% | 11,200 |
| 2016/09/26 | 1,610 | 1,624 | 1,600 | 1,604 | +4 | +0.3% | 14,300 |
| 2016/09/23 | 1,590 | 1,600 | 1,588 | 1,600 | +12 | +0.8% | 7,400 |
| 2016/09/21 | 1,585 | 1,594 | 1,577 | 1,588 | +3 | +0.2% | 4,900 |
| 2016/09/20 | 1,584 | 1,585 | 1,578 | 1,585 | +11 | +0.7% | 6,000 |
| 2016/09/16 | 1,586 | 1,588 | 1,570 | 1,574 | -5 | -0.3% | 5,700 |
| 2016/09/15 | 1,577 | 1,584 | 1,575 | 1,579 | +2 | +0.1% | 4,600 |
| 2016/09/14 | 1,578 | 1,578 | 1,573 | 1,577 | +1 | +0.1% | 5,200 |
| 2016/09/13 | 1,571 | 1,577 | 1,570 | 1,576 | +3 | +0.2% | 4,400 |
| 2016/09/12 | 1,575 | 1,576 | 1,563 | 1,573 | +11 | +0.7% | 9,900 |
| 2016/09/09 | 1,562 | 1,572 | 1,562 | 1,562 | ±0 | ±0% | 6,100 |
| 2016/09/08 | 1,568 | 1,569 | 1,560 | 1,562 | -6 | -0.4% | 5,100 |
| 2016/09/07 | 1,571 | 1,571 | 1,566 | 1,568 | -3 | -0.2% | 4,200 |
| 2016/09/06 | 1,564 | 1,572 | 1,557 | 1,571 | +18 | +1.2% | 4,000 |
| 2016/09/05 | 1,571 | 1,571 | 1,553 | 1,553 | -7 | -0.4% | 11,200 |
| 2016/09/02 | 1,560 | 1,567 | 1,560 | 1,560 | ±0 | ±0% | 4,100 |
| 2016/09/01 | 1,564 | 1,564 | 1,557 | 1,560 | -4 | -0.3% | 4,300 |
| 2016/08/31 | 1,570 | 1,570 | 1,563 | 1,564 | ±0 | ±0% | 4,700 |
| 2016/08/30 | 1,552 | 1,564 | 1,552 | 1,564 | +14 | +0.9% | 4,800 |
| 2016/08/29 | 1,552 | 1,558 | 1,550 | 1,550 | -5 | -0.3% | 4,200 |
| 2016/08/26 | 1,563 | 1,564 | 1,551 | 1,555 | +1 | +0.1% | 5,800 |
| 2016/08/25 | 1,559 | 1,567 | 1,554 | 1,554 | -7 | -0.4% | 4,300 |
| 2016/08/24 | 1,558 | 1,568 | 1,555 | 1,561 | +8 | +0.5% | 2,500 |
| 2016/08/23 | 1,552 | 1,565 | 1,552 | 1,553 | +2 | +0.1% | 3,500 |
| 2016/08/22 | 1,551 | 1,562 | 1,551 | 1,551 | -1 | -0.1% | 4,700 |
| 2016/08/19 | 1,556 | 1,565 | 1,552 | 1,552 | -3 | -0.2% | 4,300 |
| 2016/08/18 | 1,554 | 1,576 | 1,554 | 1,555 | +1 | +0.1% | 4,700 |
| 2016/08/17 | 1,561 | 1,562 | 1,554 | 1,554 | +1 | +0.1% | 3,000 |
| 2016/08/16 | 1,568 | 1,587 | 1,552 | 1,553 | -6 | -0.4% | 8,400 |
| 2016/08/15 | 1,562 | 1,570 | 1,557 | 1,559 | -3 | -0.2% | 5,700 |
| 2016/08/12 | 1,569 | 1,569 | 1,558 | 1,562 | +4 | +0.3% | 7,100 |
| 2016/08/10 | 1,560 | 1,577 | 1,558 | 1,558 | -2 | -0.1% | 6,700 |
| 2016/08/09 | 1,569 | 1,586 | 1,560 | 1,560 | -7 | -0.4% | 6,600 |
| 2016/08/08 | 1,571 | 1,593 | 1,563 | 1,567 | +4 | +0.3% | 5,900 |
| 2016/08/05 | 1,567 | 1,591 | 1,563 | 1,563 | -16 | -1% | 8,900 |
| 2016/08/04 | 1,591 | 1,600 | 1,570 | 1,579 | -13 | -0.8% | 12,900 |
| 2016/08/03 | 1,610 | 1,610 | 1,591 | 1,592 | -22 | -1.4% | 10,900 |
2151～
2200
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 | 266,200円 | +0.5% | +5.9% | 3.01% | 10.08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 | 99,400円 | +48.2% | +73.2% | 0.65% | 12.43倍 | 1.91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 | 337,500円 | +4.1% | +8.9% | 3.32% | 15.08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
