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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,340 | 3,355 | 3,330 | 3,345 | +10 | +0.3% | 5,600 |
| 2024/07/04 | 3,370 | 3,370 | 3,320 | 3,335 | -35 | -1% | 12,000 |
| 2024/07/03 | 3,380 | 3,390 | 3,370 | 3,370 | -10 | -0.3% | 2,100 |
| 2024/07/02 | 3,395 | 3,395 | 3,355 | 3,380 | ±0 | ±0% | 6,900 |
| 2024/07/01 | 3,435 | 3,435 | 3,380 | 3,380 | -30 | -0.9% | 6,000 |
| 2024/06/28 | 3,410 | 3,410 | 3,380 | 3,410 | +20 | +0.6% | 7,600 |
| 2024/06/27 | 3,410 | 3,410 | 3,390 | 3,390 | +5 | +0.1% | 2,000 |
| 2024/06/26 | 3,480 | 3,480 | 3,370 | 3,385 | -60 | -1.7% | 13,200 |
| 2024/06/25 | 3,480 | 3,480 | 3,445 | 3,445 | -35 | -1% | 5,600 |
| 2024/06/24 | 3,400 | 3,480 | 3,400 | 3,480 | +80 | +2.4% | 16,000 |
| 2024/06/21 | 3,415 | 3,420 | 3,395 | 3,400 | -20 | -0.6% | 3,900 |
| 2024/06/20 | 3,440 | 3,440 | 3,385 | 3,420 | +5 | +0.1% | 6,000 |
| 2024/06/19 | 3,450 | 3,450 | 3,410 | 3,415 | -35 | -1% | 6,100 |
| 2024/06/18 | 3,380 | 3,450 | 3,365 | 3,450 | +50 | +1.5% | 8,800 |
| 2024/06/17 | 3,410 | 3,440 | 3,355 | 3,400 | -10 | -0.3% | 14,900 |
| 2024/06/14 | 3,485 | 3,485 | 3,400 | 3,410 | -70 | -2% | 27,200 |
| 2024/06/13 | 3,515 | 3,550 | 3,425 | 3,480 | +115 | +3.4% | 93,200 |
| 2024/06/12 | 3,375 | 3,385 | 3,330 | 3,365 | ±0 | ±0% | 40,400 |
| 2024/06/11 | 3,375 | 3,375 | 3,340 | 3,365 | +25 | +0.7% | 11,600 |
| 2024/06/10 | 3,270 | 3,350 | 3,270 | 3,340 | +70 | +2.1% | 13,000 |
| 2024/06/07 | 3,255 | 3,275 | 3,245 | 3,270 | +25 | +0.8% | 4,200 |
| 2024/06/06 | 3,255 | 3,255 | 3,230 | 3,245 | -5 | -0.2% | 5,800 |
| 2024/06/05 | 3,195 | 3,250 | 3,195 | 3,250 | +55 | +1.7% | 6,400 |
| 2024/06/04 | 3,205 | 3,220 | 3,195 | 3,195 | +10 | +0.3% | 2,700 |
| 2024/06/03 | 3,220 | 3,225 | 3,185 | 3,185 | -35 | -1.1% | 5,000 |
| 2024/05/31 | 3,170 | 3,220 | 3,170 | 3,220 | +65 | +2.1% | 4,700 |
| 2024/05/30 | 3,120 | 3,165 | 3,120 | 3,155 | +5 | +0.2% | 8,300 |
| 2024/05/29 | 3,260 | 3,260 | 3,150 | 3,150 | -110 | -3.4% | 14,100 |
| 2024/05/28 | 3,265 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 6,800 |
| 2024/05/27 | 3,270 | 3,275 | 3,245 | 3,260 | -10 | -0.3% | 5,400 |
| 2024/05/24 | 3,240 | 3,280 | 3,225 | 3,270 | +45 | +1.4% | 11,900 |
| 2024/05/23 | 3,190 | 3,240 | 3,175 | 3,225 | +40 | +1.3% | 11,700 |
| 2024/05/22 | 3,245 | 3,250 | 3,185 | 3,185 | -60 | -1.8% | 10,200 |
| 2024/05/21 | 3,195 | 3,250 | 3,180 | 3,245 | +70 | +2.2% | 12,700 |
| 2024/05/20 | 3,150 | 3,195 | 3,140 | 3,175 | +25 | +0.8% | 10,600 |
| 2024/05/17 | 3,120 | 3,150 | 3,120 | 3,150 | +5 | +0.2% | 10,200 |
| 2024/05/16 | 3,140 | 3,160 | 3,120 | 3,145 | -15 | -0.5% | 16,900 |
| 2024/05/15 | 3,190 | 3,205 | 3,140 | 3,160 | -45 | -1.4% | 14,700 |
| 2024/05/14 | 3,200 | 3,220 | 3,180 | 3,205 | ±0 | ±0% | 10,300 |
| 2024/05/13 | 3,230 | 3,240 | 3,185 | 3,205 | -25 | -0.8% | 15,000 |
| 2024/05/10 | 3,285 | 3,285 | 3,230 | 3,230 | -55 | -1.7% | 15,200 |
| 2024/05/09 | 3,255 | 3,305 | 3,255 | 3,285 | +30 | +0.9% | 13,100 |
| 2024/05/08 | 3,330 | 3,330 | 3,255 | 3,255 | -55 | -1.7% | 16,500 |
| 2024/05/07 | 3,305 | 3,330 | 3,260 | 3,310 | +60 | +1.8% | 24,400 |
| 2024/05/02 | 3,280 | 3,345 | 3,240 | 3,250 | +10 | +0.3% | 29,000 |
| 2024/05/01 | 3,375 | 3,375 | 3,220 | 3,240 | -170 | -5% | 64,400 |
| 2024/04/30 | 3,500 | 3,505 | 3,410 | 3,410 | -115 | -3.3% | 44,600 |
| 2024/04/26 | 3,560 | 3,580 | 3,525 | 3,525 | -95 | -2.6% | 177,800 |
| 2024/04/25 | 3,620 | 3,655 | 3,615 | 3,620 | -10 | -0.3% | 374,100 |
| 2024/04/24 | 3,615 | 3,640 | 3,615 | 3,630 | +10 | +0.3% | 70,000 |
201～
250
件表示中 / 3692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 | 343,500円 | +26.0% | +25.4% | 0.26% | 16.72倍 | 2.77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 |
| 神鋼商 | 187,700円 | +5.3% | -14.2% | 5.33% | 6.12倍 | 0.55倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ヤマタネ | 439,000円 | +26.0% | -2.6% | 2.05% | 18.41倍 | 0.91倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| アルコニックス | 151,100円 | +5.8% | +32.2% | 4.24% | 10.05倍 | 0.64倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 高 速 | 208,900円 | +5.5% | +2.7% | 2.58% | 12.91倍 | 1.07倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
