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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 48,400 | 48,400 | 48,200 | 48,300 | - | - | 11 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 47,100 | 47,100 | 46,900 | 47,000 | -1,000 | -2.1% | 7 |
| 2010/07/05 | 46,500 | 48,000 | 46,500 | 48,000 | +1,500 | +3.2% | 12 |
| 2010/07/02 | 46,500 | 46,500 | 46,500 | 46,500 | -500 | -1.1% | 1 |
| 2010/07/01 | 47,500 | 47,500 | 47,000 | 47,000 | -500 | -1.1% | 13 |
| 2010/06/30 | 46,200 | 47,500 | 46,100 | 47,500 | -2,200 | -4.4% | 12 |
| 2010/06/29 | 49,700 | 49,700 | 49,700 | 49,700 | +700 | +1.4% | 1 |
| 2010/06/28 | 49,950 | 49,950 | 49,000 | 49,000 | ±0 | ±0% | 23 |
| 2010/06/25 | 49,500 | 49,500 | 48,000 | 49,000 | -500 | -1% | 12 |
| 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 |
3651～
3700
件表示中 / 3717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 | 341,500円 | +26.0% | +25.4% | 0.26% | 16.62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 | 226,100円 | +7.6% | -3.0% | 2.76% | 14.10倍 | 0.85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 |
| Ｃｉメディカル | 101,500円 | +48.2% | +73.2% | 0.64% | 12.69倍 | 1.94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 |
| ＫＰＰＧＨＤ | 70,900円 | +0.7% | -2.2% | 5.08% | 5.83倍 | 0.54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 |
| 椿本興 | 228,000円 | +0.5% | +5.9% | 3.51% | 8.63倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
