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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 48,300 | 49,500 | 48,300 | 49,500 | -500 | -1% | 5 |
| 2010/06/23 | 47,700 | 50,000 | 47,700 | 50,000 | +2,400 | +5% | 5 |
| 2010/06/22 | 48,800 | 49,300 | 47,600 | 47,600 | -1,900 | -3.8% | 18 |
| 2010/06/21 | 48,300 | 49,500 | 47,600 | 49,500 | -500 | -1% | 9 |
| 2010/06/18 | 49,100 | 50,000 | 49,000 | 50,000 | +800 | +1.6% | 11 |
| 2010/06/17 | 50,000 | 50,000 | 49,150 | 49,200 | -600 | -1.2% | 22 |
| 2010/06/16 | 49,350 | 50,000 | 49,300 | 49,800 | +650 | +1.3% | 17 |
| 2010/06/15 | 50,500 | 50,600 | 48,950 | 49,150 | -1,650 | -3.2% | 40 |
| 2010/06/14 | 50,800 | 51,500 | 50,800 | 50,800 | +500 | +1% | 38 |
| 2010/06/11 | 53,000 | 54,000 | 50,100 | 50,300 | -5,700 | -10.2% | 175 |
| 2010/06/10 | 52,000 | 56,500 | 52,000 | 56,000 | +3,000 | +5.7% | 58 |
| 2010/06/09 | 53,000 | 53,000 | 52,000 | 53,000 | +1,200 | +2.3% | 16 |
| 2010/06/08 | 53,000 | 53,000 | 51,000 | 51,800 | -1,200 | -2.3% | 24 |
| 2010/06/07 | 54,500 | 55,000 | 53,000 | 53,000 | +1,500 | +2.9% | 69 |
| 2010/06/04 | 52,000 | 53,000 | 51,500 | 51,500 | +500 | +1% | 21 |
| 2010/06/03 | 52,400 | 53,000 | 51,000 | 51,000 | -500 | -1% | 9 |
| 2010/06/02 | 51,500 | 51,500 | 51,500 | 51,500 | ±0 | ±0% | 9 |
| 2010/06/01 | 51,500 | 51,500 | 50,600 | 51,500 | -100 | -0.2% | 6 |
| 2010/05/31 | 51,600 | 51,600 | 51,600 | 51,600 | +1,700 | +3.4% | 16 |
| 2010/05/28 | 49,000 | 50,000 | 49,000 | 49,900 | +1,400 | +2.9% | 21 |
| 2010/05/27 | 46,200 | 48,500 | 46,200 | 48,500 | +2,200 | +4.8% | 12 |
| 2010/05/26 | 46,100 | 46,800 | 46,100 | 46,300 | +300 | +0.7% | 10 |
| 2010/05/25 | 49,500 | 49,500 | 46,000 | 46,000 | -3,500 | -7.1% | 41 |
| 2010/05/24 | 48,100 | 49,950 | 48,100 | 49,500 | +700 | +1.4% | 24 |
| 2010/05/21 | 48,000 | 48,800 | 47,000 | 48,800 | -1,700 | -3.4% | 72 |
| 2010/05/20 | 53,900 | 53,900 | 50,500 | 50,500 | -3,700 | -6.8% | 11 |
| 2010/05/19 | 51,700 | 54,200 | 50,000 | 54,200 | +500 | +0.9% | 32 |
| 2010/05/18 | 53,000 | 53,700 | 52,700 | 53,700 | +100 | +0.2% | 19 |
| 2010/05/17 | 55,000 | 56,200 | 53,500 | 53,600 | -2,600 | -4.6% | 20 |
| 2010/05/14 | 54,000 | 57,000 | 54,000 | 56,200 | +2,200 | +4.1% | 25 |
| 2010/05/13 | 53,000 | 55,800 | 53,000 | 54,000 | +1,200 | +2.3% | 51 |
| 2010/05/12 | 55,900 | 56,000 | 52,700 | 52,800 | -2,400 | -4.3% | 104 |
| 2010/05/11 | 56,800 | 56,800 | 55,200 | 55,200 | -400 | -0.7% | 39 |
| 2010/05/10 | 57,200 | 58,000 | 54,800 | 55,600 | -3,200 | -5.4% | 106 |
| 2010/05/07 | 58,100 | 58,800 | 56,100 | 58,800 | -2,800 | -4.5% | 107 |
| 2010/05/06 | 61,300 | 61,700 | 60,400 | 61,600 | -1,300 | -2.1% | 51 |
| 2010/04/30 | 62,800 | 62,900 | 61,300 | 62,900 | -100 | -0.2% | 57 |
| 2010/04/28 | 61,000 | 63,100 | 60,400 | 63,000 | +1,100 | +1.8% | 98 |
| 2010/04/27 | 61,500 | 62,000 | 60,200 | 61,900 | -100 | -0.2% | 81 |
| 2010/04/26 | 61,900 | 62,000 | 60,200 | 62,000 | +1,000 | +1.6% | 86 |
| 2010/04/23 | 60,500 | 62,000 | 60,100 | 61,000 | +400 | +0.7% | 52 |
| 2010/04/22 | 61,000 | 61,700 | 59,500 | 60,600 | -1,100 | -1.8% | 80 |
| 2010/04/21 | 59,200 | 61,700 | 59,100 | 61,700 | +2,200 | +3.7% | 39 |
| 2010/04/20 | 60,800 | 62,000 | 58,600 | 59,500 | -3,000 | -4.8% | 58 |
| 2010/04/19 | 60,000 | 62,500 | 58,000 | 62,500 | ±0 | ±0% | 100 |
| 2010/04/16 | 59,700 | 62,500 | 58,800 | 62,500 | +3,900 | +6.7% | 150 |
| 2010/04/15 | 58,500 | 59,800 | 58,100 | 58,600 | +100 | +0.2% | 20 |
| 2010/04/14 | 57,300 | 58,500 | 57,300 | 58,500 | +1,300 | +2.3% | 27 |
| 2010/04/13 | 59,000 | 59,000 | 57,000 | 57,200 | -2,800 | -4.7% | 43 |
| 2010/04/12 | 59,700 | 60,000 | 57,800 | 60,000 | +1,400 | +2.4% | 87 |
3401～
3450
件表示中 / 3457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 | 315,000円 | +23.4% | +29.8% | 0.32% | 21.42倍 | 2.73倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
| モリト | 152,300円 | +5.1% | +1.0% | 3.81% | 17.55倍 | 1.05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 |
| 高 速 | 217,100円 | +5.5% | +2.7% | 2.49% | 13.32倍 | 1.14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、Ｍ＆Ａも推進 |
| 椿本興 | 224,500円 | +2.2% | +5.8% | 2.67% | 10.82倍 | 1.05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 |
| アルコニックス | 140,400円 | +5.8% | +32.2% | 4.13% | 9.40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 |
市場注目の銘柄
チャート関連のコラム
