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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 2,333 | 2,370 | 2,113 | 2,167 | -188 | -8% | 95,100 |
| 2015/07/23 | 2,250 | 2,400 | 2,250 | 2,355 | +121 | +5.4% | 95,300 |
| 2015/07/22 | 2,145 | 2,244 | 2,133 | 2,234 | +74 | +3.4% | 55,900 |
| 2015/07/21 | 2,075 | 2,160 | 2,073 | 2,160 | +85 | +4.1% | 49,200 |
| 2015/07/17 | 2,080 | 2,084 | 2,065 | 2,075 | +10 | +0.5% | 29,700 |
| 2015/07/16 | 2,030 | 2,083 | 2,029 | 2,065 | +23 | +1.1% | 56,900 |
| 2015/07/15 | 2,010 | 2,089 | 2,000 | 2,042 | -18 | -0.9% | 76,400 |
| 2015/07/14 | 1,905 | 2,060 | 1,904 | 2,060 | +177 | +9.4% | 158,700 |
| 2015/07/13 | 1,804 | 1,885 | 1,804 | 1,883 | +63 | +3.5% | 63,000 |
| 2015/07/10 | 1,830 | 1,835 | 1,805 | 1,820 | -10 | -0.5% | 33,000 |
| 2015/07/09 | 1,705 | 1,830 | 1,650 | 1,830 | +85 | +4.9% | 80,400 |
| 2015/07/08 | 1,780 | 1,800 | 1,730 | 1,745 | -53 | -2.9% | 37,600 |
| 2015/07/07 | 1,790 | 1,815 | 1,777 | 1,798 | +31 | +1.8% | 21,200 |
| 2015/07/06 | 1,768 | 1,786 | 1,758 | 1,767 | -28 | -1.6% | 20,100 |
| 2015/07/03 | 1,815 | 1,815 | 1,790 | 1,795 | -23 | -1.3% | 18,300 |
| 2015/07/02 | 1,830 | 1,831 | 1,800 | 1,818 | ±0 | ±0% | 23,800 |
| 2015/07/01 | 1,760 | 1,818 | 1,760 | 1,818 | +48 | +2.7% | 28,500 |
| 2015/06/30 | 1,728 | 1,776 | 1,726 | 1,770 | +10 | +0.6% | 27,400 |
| 2015/06/29 | 1,748 | 1,788 | 1,710 | 1,760 | -43 | -2.4% | 45,900 |
| 2015/06/26 | 1,810 | 1,835 | 1,780 | 1,803 | -30 | -1.6% | 33,600 |
| 2015/06/25 | 1,786 | 1,838 | 1,760 | 1,833 | +47 | +2.6% | 74,700 |
| 2015/06/24 | 1,734 | 1,786 | 1,730 | 1,786 | +58 | +3.4% | 68,500 |
| 2015/06/23 | 1,721 | 1,736 | 1,718 | 1,728 | +17 | +1% | 20,100 |
| 2015/06/22 | 1,730 | 1,732 | 1,680 | 1,711 | -19 | -1.1% | 21,000 |
| 2015/06/19 | 1,673 | 1,737 | 1,673 | 1,730 | +53 | +3.2% | 30,000 |
| 2015/06/18 | 1,691 | 1,692 | 1,670 | 1,677 | -18 | -1.1% | 22,000 |
| 2015/06/17 | 1,696 | 1,699 | 1,690 | 1,695 | ±0 | ±0% | 13,000 |
| 2015/06/16 | 1,691 | 1,699 | 1,690 | 1,695 | +5 | +0.3% | 14,800 |
| 2015/06/15 | 1,700 | 1,705 | 1,686 | 1,690 | -20 | -1.2% | 28,500 |
| 2015/06/12 | 1,709 | 1,738 | 1,640 | 1,710 | -32 | -1.8% | 118,300 |
| 2015/06/11 | 1,714 | 1,750 | 1,714 | 1,742 | +33 | +1.9% | 77,200 |
| 2015/06/10 | 1,705 | 1,709 | 1,691 | 1,709 | +20 | +1.2% | 36,700 |
| 2015/06/09 | 1,692 | 1,707 | 1,681 | 1,689 | -5 | -0.3% | 26,400 |
| 2015/06/08 | 1,660 | 1,694 | 1,660 | 1,694 | +39 | +2.4% | 21,100 |
| 2015/06/05 | 1,645 | 1,660 | 1,637 | 1,655 | +15 | +0.9% | 11,600 |
| 2015/06/04 | 1,633 | 1,640 | 1,631 | 1,640 | +8 | +0.5% | 8,500 |
| 2015/06/03 | 1,640 | 1,640 | 1,630 | 1,632 | -4 | -0.2% | 9,200 |
| 2015/06/02 | 1,638 | 1,645 | 1,630 | 1,636 | -2 | -0.1% | 8,300 |
| 2015/06/01 | 1,644 | 1,644 | 1,626 | 1,638 | +3 | +0.2% | 11,900 |
| 2015/05/29 | 1,627 | 1,649 | 1,625 | 1,635 | +8 | +0.5% | 22,400 |
| 2015/05/28 | 1,680 | 1,684 | 1,621 | 1,627 | -55 | -3.3% | 47,400 |
| 2015/05/27 | 1,700 | 1,706 | 1,674 | 1,682 | -24 | -1.4% | 24,600 |
| 2015/05/26 | 1,730 | 1,730 | 1,701 | 1,706 | -22 | -1.3% | 21,200 |
| 2015/05/25 | 1,715 | 1,730 | 1,712 | 1,728 | +18 | +1.1% | 26,600 |
| 2015/05/22 | 1,678 | 1,710 | 1,678 | 1,710 | +33 | +2% | 31,800 |
| 2015/05/21 | 1,685 | 1,705 | 1,677 | 1,677 | -6 | -0.4% | 37,900 |
| 2015/05/20 | 1,682 | 1,688 | 1,674 | 1,683 | +14 | +0.8% | 20,000 |
| 2015/05/19 | 1,665 | 1,684 | 1,660 | 1,669 | +1 | +0.1% | 21,300 |
| 2015/05/18 | 1,643 | 1,677 | 1,637 | 1,668 | +16 | +1% | 23,400 |
| 2015/05/15 | 1,637 | 1,657 | 1,637 | 1,652 | +16 | +1% | 18,400 |
2451～
2500
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 | 268,100円 | +0.5% | +5.9% | 2.98% | 10.15倍 | 1.13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 | 100,000円 | +48.2% | +73.2% | 0.65% | 12.50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 | 335,500円 | +4.1% | +8.9% | 3.34% | 14.99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 | 152,500円 | +15.4% | +9.9% | 4.52% | 14.27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
