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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 991 | 1,011 | 982 | 1,000 | +21 | +2.1% | 32,300 |
| 2013/11/15 | 995 | 999 | 979 | 979 | -20 | -2% | 49,300 |
| 2013/11/14 | 1,002 | 1,012 | 994 | 999 | -3 | -0.3% | 19,800 |
| 2013/11/13 | 1,004 | 1,010 | 991 | 1,002 | -8 | -0.8% | 13,400 |
| 2013/11/12 | 980 | 1,018 | 980 | 1,010 | +26 | +2.6% | 34,200 |
| 2013/11/11 | 1,021 | 1,025 | 976 | 984 | -45 | -4.4% | 77,400 |
| 2013/11/08 | 1,038 | 1,040 | 1,015 | 1,029 | -19 | -1.8% | 41,500 |
| 2013/11/07 | 1,093 | 1,095 | 1,044 | 1,048 | -32 | -3% | 27,500 |
| 2013/11/06 | 1,106 | 1,106 | 1,075 | 1,080 | -20 | -1.8% | 47,900 |
| 2013/11/05 | 1,149 | 1,149 | 1,081 | 1,100 | +28 | +2.6% | 80,000 |
| 2013/11/01 | 1,037 | 1,102 | 1,020 | 1,072 | +65 | +6.5% | 102,700 |
| 2013/10/31 | 1,147 | 1,160 | 1,003 | 1,007 | -63 | -5.9% | 311,000 |
| 2013/10/30 | 1,070 | 1,070 | 1,070 | 1,070 | +150 | +16.3% | 25,300 |
| 2013/10/29 | 923 | 950 | 913 | 920 | -271,380 | -99.7% | 25,400 |
| 2013/10/28 | 286,800 | 286,800 | 264,500 | 272,300 | -14,100 | -4.9% | 174 |
| 2013/10/25 | 284,700 | 292,500 | 282,200 | 286,400 | +2,400 | +0.8% | 352 |
| 2013/10/24 | 277,600 | 284,000 | 276,600 | 284,000 | +2,200 | +0.8% | 118 |
| 2013/10/23 | 279,500 | 282,400 | 273,000 | 281,800 | +9,300 | +3.4% | 280 |
| 2013/10/22 | 269,100 | 277,400 | 267,500 | 272,500 | +5,100 | +1.9% | 210 |
| 2013/10/21 | 258,000 | 270,500 | 258,000 | 267,400 | +9,600 | +3.7% | 179 |
| 2013/10/18 | 256,900 | 258,300 | 256,000 | 257,800 | +900 | +0.4% | 40 |
| 2013/10/17 | 255,100 | 259,400 | 254,200 | 256,900 | +4,900 | +1.9% | 32 |
| 2013/10/16 | 256,000 | 258,900 | 251,600 | 252,000 | -2,100 | -0.8% | 77 |
| 2013/10/15 | 260,000 | 260,000 | 253,700 | 254,100 | -5,400 | -2.1% | 46 |
| 2013/10/11 | 259,000 | 263,000 | 250,000 | 259,500 | +1,400 | +0.5% | 67 |
| 2013/10/10 | 256,500 | 270,000 | 256,000 | 258,100 | +5,500 | +2.2% | 107 |
| 2013/10/09 | 239,900 | 254,000 | 236,500 | 252,600 | +8,700 | +3.6% | 99 |
| 2013/10/08 | 249,900 | 249,900 | 240,200 | 243,900 | -7,100 | -2.8% | 61 |
| 2013/10/07 | 257,000 | 257,000 | 247,500 | 251,000 | -5,200 | -2% | 113 |
| 2013/10/04 | 257,000 | 257,000 | 250,200 | 256,200 | -2,100 | -0.8% | 39 |
| 2013/10/03 | 258,900 | 258,900 | 253,100 | 258,300 | -600 | -0.2% | 37 |
| 2013/10/02 | 261,000 | 261,000 | 255,000 | 258,900 | -2,100 | -0.8% | 63 |
| 2013/10/01 | 261,500 | 261,500 | 260,100 | 261,000 | +1,200 | +0.5% | 29 |
| 2013/09/30 | 262,000 | 262,000 | 259,100 | 259,800 | -3,800 | -1.4% | 128 |
| 2013/09/27 | 260,100 | 265,000 | 260,100 | 263,600 | +2,600 | +1% | 87 |
| 2013/09/26 | 255,400 | 261,000 | 252,600 | 261,000 | +6,000 | +2.4% | 96 |
| 2013/09/25 | 259,400 | 259,500 | 253,300 | 255,000 | -3,100 | -1.2% | 51 |
| 2013/09/24 | 259,000 | 259,300 | 257,000 | 258,100 | +3,100 | +1.2% | 36 |
| 2013/09/20 | 260,000 | 260,200 | 252,100 | 255,000 | -6,400 | -2.4% | 78 |
| 2013/09/19 | 262,400 | 263,000 | 258,000 | 261,400 | -1,600 | -0.6% | 65 |
| 2013/09/18 | 255,100 | 263,000 | 255,100 | 263,000 | +8,500 | +3.3% | 70 |
| 2013/09/17 | 255,000 | 258,900 | 253,000 | 254,500 | +2,600 | +1% | 51 |
| 2013/09/13 | 260,900 | 261,000 | 248,000 | 251,900 | -8,100 | -3.1% | 141 |
| 2013/09/12 | 269,800 | 269,800 | 257,000 | 260,000 | -7,500 | -2.8% | 117 |
| 2013/09/11 | 270,900 | 271,400 | 266,100 | 267,500 | +11,600 | +4.5% | 193 |
| 2013/09/10 | 246,100 | 262,500 | 242,900 | 255,900 | +14,800 | +6.1% | 148 |
| 2013/09/09 | 248,700 | 248,700 | 241,100 | 241,100 | -2,800 | -1.1% | 53 |
| 2013/09/06 | 248,500 | 250,000 | 240,000 | 243,900 | -4,100 | -1.7% | 81 |
| 2013/09/05 | 243,900 | 249,800 | 239,700 | 248,000 | +6,500 | +2.7% | 68 |
| 2013/09/04 | 235,000 | 245,000 | 232,000 | 241,500 | +5,900 | +2.5% | 83 |
2801～
2850
件表示中 / 3694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 | 342,000円 | +26.0% | +25.4% | 0.26% | 16.65倍 | 2.76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 |
| ヤマタネ | 446,000円 | +26.0% | -2.6% | 2.02% | 18.70倍 | 0.92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 |
| ヨコレイ | 84,500円 | +3.9% | -13.7% | 2.84% | 17.80倍 | 0.64倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| アルコニックス | 152,400円 | +5.8% | +32.2% | 4.20% | 10.14倍 | 0.65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 |
| ＫＰＰＧＨＤ | 65,600円 | +4.0% | -25.5% | 5.18% | 5.62倍 | 0.48倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
