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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,578 | 1,588 | 1,546 | 1,566 | +8 | +0.5% | 38,700 |
| 2015/02/26 | 1,521 | 1,564 | 1,518 | 1,558 | +40 | +2.6% | 38,800 |
| 2015/02/25 | 1,494 | 1,519 | 1,492 | 1,518 | +36 | +2.4% | 30,300 |
| 2015/02/24 | 1,483 | 1,484 | 1,465 | 1,482 | +17 | +1.2% | 20,800 |
| 2015/02/23 | 1,464 | 1,467 | 1,456 | 1,465 | +14 | +1% | 18,800 |
| 2015/02/20 | 1,460 | 1,462 | 1,451 | 1,451 | -3 | -0.2% | 11,400 |
| 2015/02/19 | 1,460 | 1,465 | 1,448 | 1,454 | -3 | -0.2% | 14,700 |
| 2015/02/18 | 1,456 | 1,468 | 1,448 | 1,457 | +5 | +0.3% | 15,000 |
| 2015/02/17 | 1,454 | 1,458 | 1,446 | 1,452 | ±0 | ±0% | 10,500 |
| 2015/02/16 | 1,438 | 1,455 | 1,438 | 1,452 | +16 | +1.1% | 13,200 |
| 2015/02/13 | 1,455 | 1,455 | 1,428 | 1,436 | -5 | -0.3% | 14,300 |
| 2015/02/12 | 1,478 | 1,488 | 1,425 | 1,441 | -19 | -1.3% | 36,100 |
| 2015/02/10 | 1,473 | 1,480 | 1,455 | 1,460 | +5 | +0.3% | 28,000 |
| 2015/02/09 | 1,430 | 1,470 | 1,429 | 1,455 | +26 | +1.8% | 28,400 |
| 2015/02/06 | 1,431 | 1,436 | 1,408 | 1,429 | -7 | -0.5% | 20,800 |
| 2015/02/05 | 1,420 | 1,449 | 1,420 | 1,436 | +31 | +2.2% | 26,200 |
| 2015/02/04 | 1,381 | 1,412 | 1,380 | 1,405 | +40 | +2.9% | 31,300 |
| 2015/02/03 | 1,450 | 1,469 | 1,350 | 1,365 | -53 | -3.7% | 73,100 |
| 2015/02/02 | 1,399 | 1,425 | 1,388 | 1,418 | +51 | +3.7% | 43,100 |
| 2015/01/30 | 1,357 | 1,369 | 1,350 | 1,367 | +11 | +0.8% | 12,700 |
| 2015/01/29 | 1,361 | 1,375 | 1,351 | 1,356 | -9 | -0.7% | 17,000 |
| 2015/01/28 | 1,370 | 1,379 | 1,349 | 1,365 | -16 | -1.2% | 24,400 |
| 2015/01/27 | 1,385 | 1,394 | 1,371 | 1,381 | -4 | -0.3% | 22,600 |
| 2015/01/26 | 1,353 | 1,385 | 1,350 | 1,385 | +35 | +2.6% | 18,400 |
| 2015/01/23 | 1,340 | 1,352 | 1,330 | 1,350 | -1 | -0.1% | 20,300 |
| 2015/01/22 | 1,370 | 1,375 | 1,329 | 1,351 | -31 | -2.2% | 21,100 |
| 2015/01/21 | 1,373 | 1,389 | 1,360 | 1,382 | -12 | -0.9% | 23,400 |
| 2015/01/20 | 1,335 | 1,394 | 1,331 | 1,394 | +76 | +5.8% | 61,800 |
| 2015/01/19 | 1,266 | 1,319 | 1,252 | 1,318 | +78 | +6.3% | 35,700 |
| 2015/01/16 | 1,241 | 1,246 | 1,228 | 1,240 | -2 | -0.2% | 13,600 |
| 2015/01/15 | 1,246 | 1,259 | 1,239 | 1,242 | -10 | -0.8% | 20,300 |
| 2015/01/14 | 1,250 | 1,255 | 1,238 | 1,252 | +16 | +1.3% | 12,900 |
| 2015/01/13 | 1,205 | 1,236 | 1,205 | 1,236 | +4 | +0.3% | 23,000 |
| 2015/01/09 | 1,275 | 1,280 | 1,215 | 1,232 | -39 | -3.1% | 37,400 |
| 2015/01/08 | 1,265 | 1,288 | 1,254 | 1,271 | +16 | +1.3% | 26,700 |
| 2015/01/07 | 1,262 | 1,275 | 1,255 | 1,255 | -20 | -1.6% | 24,200 |
| 2015/01/06 | 1,280 | 1,291 | 1,253 | 1,275 | -22 | -1.7% | 28,900 |
| 2015/01/05 | 1,202 | 1,320 | 1,197 | 1,297 | +107 | +9% | 73,100 |
| 2014/12/30 | 1,194 | 1,199 | 1,179 | 1,190 | -2 | -0.2% | 25,700 |
| 2014/12/29 | 1,202 | 1,209 | 1,179 | 1,192 | ±0 | ±0% | 37,500 |
| 2014/12/26 | 1,188 | 1,192 | 1,175 | 1,192 | +23 | +2% | 26,300 |
| 2014/12/25 | 1,180 | 1,180 | 1,168 | 1,169 | -14 | -1.2% | 22,900 |
| 2014/12/24 | 1,187 | 1,195 | 1,167 | 1,183 | +13 | +1.1% | 43,100 |
| 2014/12/22 | 1,170 | 1,171 | 1,160 | 1,170 | +1 | +0.1% | 15,900 |
| 2014/12/19 | 1,176 | 1,176 | 1,155 | 1,169 | +14 | +1.2% | 13,100 |
| 2014/12/18 | 1,155 | 1,160 | 1,145 | 1,155 | +10 | +0.9% | 10,900 |
| 2014/12/17 | 1,126 | 1,152 | 1,126 | 1,145 | +2 | +0.2% | 11,300 |
| 2014/12/16 | 1,144 | 1,154 | 1,133 | 1,143 | -16 | -1.4% | 14,800 |
| 2014/12/15 | 1,144 | 1,179 | 1,138 | 1,159 | +21 | +1.8% | 18,400 |
| 2014/12/12 | 1,150 | 1,160 | 1,130 | 1,138 | -10 | -0.9% | 17,300 |
2551～
2600
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
