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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 1,747 | 1,773 | 1,743 | 1,768 | +41 | +2.4% | 29,800 |
| 2016/03/04 | 1,720 | 1,730 | 1,718 | 1,727 | +15 | +0.9% | 20,400 |
| 2016/03/03 | 1,703 | 1,717 | 1,703 | 1,712 | +10 | +0.6% | 19,800 |
| 2016/03/02 | 1,710 | 1,712 | 1,697 | 1,702 | +18 | +1.1% | 25,000 |
| 2016/03/01 | 1,680 | 1,685 | 1,678 | 1,684 | +12 | +0.7% | 15,800 |
| 2016/02/29 | 1,670 | 1,680 | 1,666 | 1,672 | +25 | +1.5% | 24,400 |
| 2016/02/26 | 1,643 | 1,660 | 1,643 | 1,647 | +7 | +0.4% | 18,000 |
| 2016/02/25 | 1,631 | 1,640 | 1,630 | 1,640 | +13 | +0.8% | 14,200 |
| 2016/02/24 | 1,625 | 1,629 | 1,615 | 1,627 | -3 | -0.2% | 17,900 |
| 2016/02/23 | 1,640 | 1,642 | 1,628 | 1,630 | -5 | -0.3% | 17,900 |
| 2016/02/22 | 1,630 | 1,640 | 1,630 | 1,635 | +5 | +0.3% | 17,100 |
| 2016/02/19 | 1,639 | 1,639 | 1,620 | 1,630 | -9 | -0.5% | 17,100 |
| 2016/02/18 | 1,645 | 1,645 | 1,627 | 1,639 | +49 | +3.1% | 20,300 |
| 2016/02/17 | 1,595 | 1,610 | 1,584 | 1,590 | +10 | +0.6% | 23,000 |
| 2016/02/16 | 1,560 | 1,602 | 1,560 | 1,580 | +18 | +1.2% | 27,600 |
| 2016/02/15 | 1,570 | 1,574 | 1,532 | 1,562 | +53 | +3.5% | 38,400 |
| 2016/02/12 | 1,511 | 1,524 | 1,483 | 1,509 | -100 | -6.2% | 76,200 |
| 2016/02/10 | 1,640 | 1,678 | 1,583 | 1,609 | -45 | -2.7% | 40,200 |
| 2016/02/09 | 1,678 | 1,680 | 1,630 | 1,654 | -48 | -2.8% | 38,300 |
| 2016/02/08 | 1,683 | 1,703 | 1,670 | 1,702 | +16 | +0.9% | 31,000 |
| 2016/02/05 | 1,710 | 1,710 | 1,651 | 1,686 | -29 | -1.7% | 35,300 |
| 2016/02/04 | 1,720 | 1,734 | 1,701 | 1,715 | -7 | -0.4% | 19,000 |
| 2016/02/03 | 1,765 | 1,771 | 1,718 | 1,722 | -58 | -3.3% | 30,500 |
| 2016/02/02 | 1,782 | 1,786 | 1,772 | 1,780 | +3 | +0.2% | 19,500 |
| 2016/02/01 | 1,770 | 1,783 | 1,760 | 1,777 | +72 | +4.2% | 34,900 |
| 2016/01/29 | 1,693 | 1,710 | 1,687 | 1,705 | +15 | +0.9% | 32,500 |
| 2016/01/28 | 1,703 | 1,703 | 1,679 | 1,690 | +7 | +0.4% | 18,900 |
| 2016/01/27 | 1,695 | 1,714 | 1,683 | 1,683 | +10 | +0.6% | 25,400 |
| 2016/01/26 | 1,680 | 1,691 | 1,660 | 1,673 | -1 | -0.1% | 25,900 |
| 2016/01/25 | 1,686 | 1,689 | 1,655 | 1,674 | +39 | +2.4% | 42,300 |
| 2016/01/22 | 1,550 | 1,642 | 1,550 | 1,635 | +140 | +9.4% | 48,500 |
| 2016/01/21 | 1,550 | 1,600 | 1,495 | 1,495 | -110 | -6.9% | 74,000 |
| 2016/01/20 | 1,682 | 1,682 | 1,600 | 1,605 | -68 | -4.1% | 44,000 |
| 2016/01/19 | 1,673 | 1,680 | 1,661 | 1,673 | -11 | -0.7% | 33,800 |
| 2016/01/18 | 1,718 | 1,719 | 1,675 | 1,684 | -90 | -5.1% | 53,700 |
| 2016/01/15 | 1,820 | 1,823 | 1,753 | 1,774 | -21 | -1.2% | 20,700 |
| 2016/01/14 | 1,815 | 1,819 | 1,765 | 1,795 | -50 | -2.7% | 36,400 |
| 2016/01/13 | 1,826 | 1,852 | 1,825 | 1,845 | +19 | +1% | 28,500 |
| 2016/01/12 | 1,898 | 1,900 | 1,791 | 1,826 | -74 | -3.9% | 46,200 |
| 2016/01/08 | 1,910 | 1,920 | 1,895 | 1,900 | -21 | -1.1% | 32,000 |
| 2016/01/07 | 1,940 | 1,943 | 1,913 | 1,921 | -28 | -1.4% | 31,200 |
| 2016/01/06 | 1,970 | 1,975 | 1,940 | 1,949 | -26 | -1.3% | 18,300 |
| 2016/01/05 | 1,961 | 1,982 | 1,932 | 1,975 | -6 | -0.3% | 19,800 |
| 2016/01/04 | 2,010 | 2,015 | 1,978 | 1,981 | -27 | -1.3% | 24,300 |
| 2015/12/30 | 2,025 | 2,028 | 2,006 | 2,008 | +9 | +0.5% | 14,500 |
| 2015/12/29 | 1,983 | 2,011 | 1,983 | 1,999 | +17 | +0.9% | 17,400 |
| 2015/12/28 | 1,954 | 1,995 | 1,950 | 1,982 | +62 | +3.2% | 17,300 |
| 2015/12/25 | 1,934 | 1,934 | 1,910 | 1,920 | -15 | -0.8% | 30,900 |
| 2015/12/24 | 1,974 | 1,974 | 1,934 | 1,935 | -28 | -1.4% | 20,300 |
| 2015/12/22 | 1,970 | 1,986 | 1,960 | 1,963 | -12 | -0.6% | 14,300 |
2301～
2350
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 | 338,500円 | +22.6% | +27.2% | 0.27% | 19.03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 | 265,000円 | +0.5% | +5.9% | 3.02% | 10.03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 | 99,800円 | +48.2% | +73.2% | 0.65% | 12.48倍 | 1.92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 | 335,000円 | +4.1% | +8.9% | 3.34% | 14.97倍 | 1.05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 | 152,300円 | +15.4% | +9.9% | 4.53% | 14.25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
