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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,613 | 1,623 | 1,610 | 1,614 | +1 | +0.1% | 6,100 |
| 2016/08/01 | 1,620 | 1,620 | 1,605 | 1,613 | -7 | -0.4% | 4,500 |
| 2016/07/29 | 1,604 | 1,628 | 1,603 | 1,620 | +4 | +0.2% | 6,900 |
| 2016/07/28 | 1,608 | 1,620 | 1,603 | 1,616 | +9 | +0.6% | 6,100 |
| 2016/07/27 | 1,608 | 1,609 | 1,601 | 1,607 | +10 | +0.6% | 6,000 |
| 2016/07/26 | 1,603 | 1,605 | 1,593 | 1,597 | +5 | +0.3% | 9,600 |
| 2016/07/25 | 1,590 | 1,600 | 1,588 | 1,592 | +5 | +0.3% | 5,000 |
| 2016/07/22 | 1,581 | 1,590 | 1,580 | 1,587 | -3 | -0.2% | 5,100 |
| 2016/07/21 | 1,582 | 1,600 | 1,582 | 1,590 | +9 | +0.6% | 7,300 |
| 2016/07/20 | 1,608 | 1,608 | 1,581 | 1,581 | -27 | -1.7% | 10,200 |
| 2016/07/19 | 1,612 | 1,618 | 1,606 | 1,608 | ±0 | ±0% | 5,600 |
| 2016/07/15 | 1,607 | 1,620 | 1,594 | 1,608 | -2 | -0.1% | 7,300 |
| 2016/07/14 | 1,584 | 1,615 | 1,584 | 1,610 | +30 | +1.9% | 8,600 |
| 2016/07/13 | 1,577 | 1,589 | 1,574 | 1,580 | +7 | +0.4% | 10,100 |
| 2016/07/12 | 1,572 | 1,579 | 1,560 | 1,573 | +41 | +2.7% | 9,000 |
| 2016/07/11 | 1,527 | 1,543 | 1,527 | 1,532 | +16 | +1.1% | 6,100 |
| 2016/07/08 | 1,550 | 1,550 | 1,516 | 1,516 | -35 | -2.3% | 10,600 |
| 2016/07/07 | 1,530 | 1,569 | 1,530 | 1,551 | +14 | +0.9% | 8,700 |
| 2016/07/06 | 1,562 | 1,563 | 1,530 | 1,537 | -25 | -1.6% | 14,100 |
| 2016/07/05 | 1,590 | 1,593 | 1,560 | 1,562 | -23 | -1.5% | 14,100 |
| 2016/07/04 | 1,589 | 1,589 | 1,578 | 1,585 | +12 | +0.8% | 8,700 |
| 2016/07/01 | 1,587 | 1,587 | 1,562 | 1,573 | +12 | +0.8% | 6,700 |
| 2016/06/30 | 1,592 | 1,595 | 1,560 | 1,561 | -13 | -0.8% | 16,100 |
| 2016/06/29 | 1,578 | 1,584 | 1,565 | 1,574 | +23 | +1.5% | 14,300 |
| 2016/06/28 | 1,520 | 1,551 | 1,501 | 1,551 | +31 | +2% | 13,300 |
| 2016/06/27 | 1,470 | 1,526 | 1,470 | 1,520 | +51 | +3.5% | 21,300 |
| 2016/06/24 | 1,570 | 1,582 | 1,429 | 1,469 | -87 | -5.6% | 50,800 |
| 2016/06/23 | 1,590 | 1,590 | 1,555 | 1,556 | -33 | -2.1% | 18,200 |
| 2016/06/22 | 1,600 | 1,600 | 1,580 | 1,589 | -11 | -0.7% | 8,400 |
| 2016/06/21 | 1,585 | 1,610 | 1,573 | 1,600 | +29 | +1.8% | 9,000 |
| 2016/06/20 | 1,555 | 1,575 | 1,555 | 1,571 | +25 | +1.6% | 12,000 |
| 2016/06/17 | 1,566 | 1,575 | 1,540 | 1,546 | +2 | +0.1% | 17,400 |
| 2016/06/16 | 1,636 | 1,636 | 1,544 | 1,544 | -76 | -4.7% | 21,900 |
| 2016/06/15 | 1,620 | 1,648 | 1,609 | 1,620 | -6 | -0.4% | 13,300 |
| 2016/06/14 | 1,664 | 1,686 | 1,600 | 1,626 | -44 | -2.6% | 27,300 |
| 2016/06/13 | 1,713 | 1,717 | 1,663 | 1,670 | -51 | -3% | 28,800 |
| 2016/06/10 | 1,725 | 1,730 | 1,713 | 1,721 | -4 | -0.2% | 18,300 |
| 2016/06/09 | 1,732 | 1,735 | 1,721 | 1,725 | -6 | -0.3% | 13,800 |
| 2016/06/08 | 1,728 | 1,737 | 1,722 | 1,731 | +12 | +0.7% | 6,700 |
| 2016/06/07 | 1,718 | 1,724 | 1,715 | 1,719 | +4 | +0.2% | 6,200 |
| 2016/06/06 | 1,718 | 1,724 | 1,714 | 1,715 | -6 | -0.3% | 7,900 |
| 2016/06/03 | 1,722 | 1,728 | 1,720 | 1,721 | -4 | -0.2% | 11,000 |
| 2016/06/02 | 1,734 | 1,741 | 1,722 | 1,725 | -21 | -1.2% | 8,400 |
| 2016/06/01 | 1,751 | 1,753 | 1,745 | 1,746 | -14 | -0.8% | 5,900 |
| 2016/05/31 | 1,761 | 1,761 | 1,747 | 1,760 | +4 | +0.2% | 6,100 |
| 2016/05/30 | 1,735 | 1,756 | 1,735 | 1,756 | +23 | +1.3% | 8,600 |
| 2016/05/27 | 1,740 | 1,752 | 1,730 | 1,733 | -12 | -0.7% | 7,900 |
| 2016/05/26 | 1,775 | 1,775 | 1,739 | 1,745 | -19 | -1.1% | 8,200 |
| 2016/05/25 | 1,770 | 1,772 | 1,757 | 1,764 | -1 | -0.1% | 10,500 |
| 2016/05/24 | 1,759 | 1,767 | 1,755 | 1,765 | +6 | +0.3% | 9,200 |
2201～
2250
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
