テンアライドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 270 | 272 | 270 | 271 | +1 | +0.4% | 15,400 |
| 2025/06/19 | 270 | 272 | 270 | 270 | -1 | -0.4% | 17,900 |
| 2025/06/18 | 271 | 272 | 271 | 271 | ±0 | ±0% | 22,700 |
| 2025/06/17 | 273 | 273 | 270 | 271 | ±0 | ±0% | 37,700 |
| 2025/06/16 | 271 | 274 | 271 | 271 | ±0 | ±0% | 37,000 |
| 2025/06/13 | 271 | 272 | 271 | 271 | ±0 | ±0% | 20,600 |
| 2025/06/12 | 272 | 272 | 271 | 271 | ±0 | ±0% | 11,300 |
| 2025/06/11 | 271 | 272 | 270 | 271 | +2 | +0.7% | 28,300 |
| 2025/06/10 | 270 | 271 | 269 | 269 | ±0 | ±0% | 33,500 |
| 2025/06/09 | 269 | 270 | 268 | 269 | +1 | +0.4% | 30,300 |
| 2025/06/06 | 268 | 270 | 268 | 268 | ±0 | ±0% | 16,500 |
| 2025/06/05 | 267 | 269 | 267 | 268 | ±0 | ±0% | 12,100 |
| 2025/06/04 | 268 | 269 | 267 | 268 | +1 | +0.4% | 21,600 |
| 2025/06/03 | 269 | 269 | 267 | 267 | -1 | -0.4% | 23,900 |
| 2025/06/02 | 268 | 269 | 268 | 268 | +1 | +0.4% | 22,300 |
| 2025/05/30 | 268 | 269 | 267 | 267 | -1 | -0.4% | 21,200 |
| 2025/05/29 | 267 | 269 | 267 | 268 | +1 | +0.4% | 30,700 |
| 2025/05/28 | 268 | 269 | 267 | 267 | ±0 | ±0% | 16,500 |
| 2025/05/27 | 266 | 268 | 266 | 267 | +1 | +0.4% | 16,800 |
| 2025/05/26 | 265 | 268 | 265 | 266 | ±0 | ±0% | 40,100 |
| 2025/05/23 | 267 | 269 | 266 | 266 | -1 | -0.4% | 42,100 |
| 2025/05/22 | 268 | 269 | 267 | 267 | ±0 | ±0% | 22,100 |
| 2025/05/21 | 270 | 270 | 267 | 267 | -1 | -0.4% | 38,800 |
| 2025/05/20 | 269 | 271 | 268 | 268 | -4 | -1.5% | 79,300 |
| 2025/05/19 | 270 | 282 | 267 | 272 | +1 | +0.4% | 943,500 |
| 2025/05/16 | 270 | 273 | 270 | 271 | +1 | +0.4% | 33,900 |
| 2025/05/15 | 270 | 272 | 269 | 270 | +1 | +0.4% | 19,000 |
| 2025/05/14 | 270 | 271 | 269 | 269 | ±0 | ±0% | 28,800 |
| 2025/05/13 | 271 | 272 | 269 | 269 | -2 | -0.7% | 58,700 |
| 2025/05/12 | 273 | 273 | 271 | 271 | ±0 | ±0% | 42,100 |
| 2025/05/09 | 272 | 274 | 271 | 271 | -1 | -0.4% | 25,300 |
| 2025/05/08 | 271 | 273 | 271 | 272 | +1 | +0.4% | 26,400 |
| 2025/05/07 | 271 | 273 | 271 | 271 | ±0 | ±0% | 40,100 |
| 2025/05/02 | 272 | 272 | 270 | 271 | +1 | +0.4% | 35,100 |
| 2025/05/01 | 270 | 272 | 270 | 270 | +1 | +0.4% | 24,400 |
| 2025/04/30 | 268 | 270 | 268 | 269 | ±0 | ±0% | 27,900 |
| 2025/04/28 | 269 | 271 | 269 | 269 | +1 | +0.4% | 77,700 |
| 2025/04/25 | 270 | 270 | 267 | 268 | +1 | +0.4% | 60,600 |
| 2025/04/24 | 267 | 268 | 266 | 267 | +1 | +0.4% | 25,200 |
| 2025/04/23 | 267 | 267 | 265 | 266 | ±0 | ±0% | 40,800 |
| 2025/04/22 | 266 | 269 | 266 | 266 | ±0 | ±0% | 31,700 |
| 2025/04/21 | 267 | 269 | 266 | 266 | ±0 | ±0% | 23,600 |
| 2025/04/18 | 265 | 268 | 265 | 266 | +2 | +0.8% | 61,900 |
| 2025/04/17 | 264 | 265 | 263 | 264 | +1 | +0.4% | 29,700 |
| 2025/04/16 | 265 | 265 | 263 | 263 | ±0 | ±0% | 15,100 |
| 2025/04/15 | 263 | 265 | 262 | 263 | -2 | -0.8% | 50,600 |
| 2025/04/14 | 265 | 267 | 265 | 265 | ±0 | ±0% | 56,200 |
| 2025/04/11 | 260 | 266 | 258 | 265 | ±0 | ±0% | 70,400 |
| 2025/04/10 | 263 | 265 | 260 | 265 | +8 | +3.1% | 103,100 |
| 2025/04/09 | 259 | 260 | 253 | 257 | -2 | -0.8% | 114,700 |
1～
50
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「テンアライド」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 |
|---|---|---|---|---|---|---|---|---|
| テンアライド | 27,100円 | +4.5% | +3.1% | 0.00% | 89.44倍 | 8.46倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| オーエムツー | 149,100円 | +8.3% | -5.7% | 2.28% | 10.91倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| 天満屋ス | 94,200円 | +0.9% | +1.8% | 1.49% | 6.85倍 | 0.41倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
| ダイワサイクル | 390,500円 | +12.2% | +1.6% | 1.74% | 11.53倍 | 1.94倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ヒュウガプラ | 146,900円 | +22.1% | +24.2% | 1.36% | 11.86倍 | 4.42倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
