ＴＥＮＴＩＡＬ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,895 | 3,920 | 3,830 | 3,890 | ±0 | ±0% | 82,800 |
| 2025/07/31 | 3,795 | 3,905 | 3,750 | 3,890 | +55 | +1.4% | 99,400 |
| 2025/07/30 | 3,890 | 3,890 | 3,805 | 3,835 | +10 | +0.3% | 79,500 |
| 2025/07/29 | 3,995 | 4,000 | 3,825 | 3,825 | -195 | -4.9% | 221,200 |
| 2025/07/28 | 4,010 | 4,110 | 3,995 | 4,020 | +20 | +0.5% | 170,700 |
| 2025/07/25 | 4,250 | 4,280 | 4,000 | 4,000 | -225 | -5.3% | 277,000 |
| 2025/07/24 | 4,230 | 4,230 | 4,065 | 4,225 | +25 | +0.6% | 191,300 |
| 2025/07/23 | 4,335 | 4,335 | 4,135 | 4,200 | -110 | -2.6% | 327,100 |
| 2025/07/22 | 4,145 | 4,345 | 4,105 | 4,310 | +210 | +5.1% | 264,300 |
| 2025/07/18 | 4,060 | 4,135 | 3,965 | 4,100 | +5 | +0.1% | 179,800 |
| 2025/07/17 | 3,950 | 4,260 | 3,915 | 4,095 | +120 | +3% | 311,000 |
| 2025/07/16 | 3,940 | 4,070 | 3,900 | 3,975 | -25 | -0.6% | 232,400 |
| 2025/07/15 | 4,425 | 4,590 | 4,000 | 4,000 | -385 | -8.8% | 763,200 |
| 2025/07/14 | 4,450 | 4,550 | 4,230 | 4,385 | +55 | +1.3% | 688,600 |
| 2025/07/11 | 4,125 | 4,435 | 4,065 | 4,330 | +205 | +5% | 705,200 |
| 2025/07/10 | 4,225 | 4,320 | 4,080 | 4,125 | -40 | -1% | 425,900 |
| 2025/07/09 | 4,090 | 4,270 | 4,025 | 4,165 | +50 | +1.2% | 322,400 |
| 2025/07/08 | 4,010 | 4,130 | 3,935 | 4,115 | +135 | +3.4% | 337,300 |
| 2025/07/07 | 4,205 | 4,235 | 3,945 | 3,980 | -295 | -6.9% | 479,100 |
| 2025/07/04 | 4,385 | 4,470 | 4,235 | 4,275 | -80 | -1.8% | 279,300 |
| 2025/07/03 | 4,445 | 4,535 | 4,315 | 4,355 | -85 | -1.9% | 278,800 |
| 2025/07/02 | 4,885 | 4,900 | 4,380 | 4,440 | -445 | -9.1% | 744,100 |
| 2025/07/01 | 4,805 | 5,030 | 4,630 | 4,885 | +185 | +3.9% | 647,800 |
| 2025/06/30 | 4,790 | 4,840 | 4,645 | 4,700 | -160 | -3.3% | 353,600 |
| 2025/06/27 | 4,910 | 5,110 | 4,765 | 4,860 | -45 | -0.9% | 320,300 |
| 2025/06/26 | 4,875 | 5,060 | 4,830 | 4,905 | -105 | -2.1% | 452,700 |
| 2025/06/25 | 5,150 | 5,270 | 4,930 | 5,010 | -160 | -3.1% | 461,000 |
| 2025/06/24 | 5,520 | 5,630 | 5,100 | 5,170 | -320 | -5.8% | 453,300 |
| 2025/06/23 | 5,280 | 5,540 | 5,150 | 5,490 | +10 | +0.2% | 633,900 |
| 2025/06/20 | 6,480 | 6,480 | 5,480 | 5,480 | -1,000 | -15.4% | 1,610,100 |
| 2025/06/19 | 6,100 | 6,540 | 5,900 | 6,480 | +570 | +9.6% | 1,110,300 |
| 2025/06/18 | 6,190 | 6,340 | 5,730 | 5,910 | -180 | -3% | 1,424,800 |
| 2025/06/17 | 6,090 | 6,090 | 6,090 | 6,090 | +1,000 | +19.6% | 35,700 |
| 2025/06/16 | 5,090 | 5,090 | 5,090 | 5,090 | +700 | +15.9% | 29,300 |
| 2025/06/13 | 4,525 | 4,530 | 4,320 | 4,390 | -110 | -2.4% | 300,600 |
| 2025/06/12 | 4,280 | 4,525 | 4,225 | 4,500 | +210 | +4.9% | 320,600 |
| 2025/06/11 | 4,445 | 4,450 | 4,160 | 4,290 | -155 | -3.5% | 361,200 |
| 2025/06/10 | 4,560 | 4,600 | 4,340 | 4,445 | -45 | -1% | 476,300 |
| 2025/06/09 | 4,240 | 4,550 | 4,225 | 4,490 | +305 | +7.3% | 760,300 |
| 2025/06/06 | 4,020 | 4,250 | 4,000 | 4,185 | +235 | +5.9% | 549,400 |
| 2025/06/05 | 3,985 | 4,100 | 3,860 | 3,950 | +315 | +8.7% | 530,300 |
| 2025/06/04 | 3,680 | 3,725 | 3,580 | 3,635 | +60 | +1.7% | 91,700 |
| 2025/06/03 | 3,600 | 3,650 | 3,515 | 3,575 | -45 | -1.2% | 121,900 |
| 2025/06/02 | 3,700 | 3,725 | 3,590 | 3,620 | -100 | -2.7% | 183,800 |
| 2025/05/30 | 3,400 | 3,750 | 3,400 | 3,720 | +345 | +10.2% | 316,300 |
| 2025/05/29 | 3,365 | 3,500 | 3,320 | 3,375 | -45 | -1.3% | 130,500 |
| 2025/05/28 | 3,500 | 3,570 | 3,400 | 3,420 | -10 | -0.3% | 124,600 |
| 2025/05/27 | 3,430 | 3,500 | 3,350 | 3,430 | +25 | +0.7% | 83,300 |
| 2025/05/26 | 3,500 | 3,500 | 3,300 | 3,405 | -30 | -0.9% | 98,400 |
| 2025/05/23 | 3,435 | 3,630 | 3,350 | 3,435 | +60 | +1.8% | 274,600 |
1～
50
件表示中 / 106件
類似銘柄と比較する
現在ご覧いただいている「ＴＥＮＴＩＡＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＥＮＴＩＡＬ | 389,000円 | -26.0% | - | 0.00% | 63.27倍 | 12.82倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| 小松マテーレ | 76,500円 | +3.7% | -4.9% | 3.40% | 14.33倍 | 0.76倍 |
|
ポリエステル織編物の精練・染色・捺染加工の代表格。大株主の東レが主納入先。企画力高い |
| ダイドリミ | 99,300円 | -0.6% | - | 10.07% | 39.72倍 | 2.37倍 |
|
アパレル中堅、主力ブランド「ニューヨーカー」。不動産賃貸が安定収益源。中国と伊に生産拠点 |
| 自重堂 | 967,000円 | -8.1% | -28.7% | 6.20% | 18.58倍 | 0.74倍 |
|
ワーキングウェア大手。医療用白衣、サービス業向け開拓。カジュアルも手がける。生産は海外 |
| キング | 83,700円 | +4.9% | +12.0% | 2.15% | 18.50倍 | 0.59倍 |
|
婦人アパレル中堅。主力はミセス向けブランド。専門店での販売が中心。不動産賃貸事業も展開 |
市場注目の銘柄
チャート関連のコラム
