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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,500 | 4,640 | 4,455 | 4,490 | +30 | +0.7% | 164,000 |
| 2025/09/17 | 4,400 | 4,510 | 4,355 | 4,460 | -10 | -0.2% | 213,100 |
| 2025/09/16 | 4,500 | 4,635 | 4,400 | 4,470 | +40 | +0.9% | 335,100 |
| 2025/09/12 | 4,950 | 4,950 | 4,425 | 4,430 | -490 | -10% | 505,400 |
| 2025/09/11 | 4,925 | 4,955 | 4,855 | 4,920 | +35 | +0.7% | 159,900 |
| 2025/09/10 | 4,925 | 4,935 | 4,820 | 4,885 | -30 | -0.6% | 133,700 |
| 2025/09/09 | 4,950 | 5,030 | 4,820 | 4,915 | -10 | -0.2% | 238,200 |
| 2025/09/08 | 4,825 | 5,000 | 4,705 | 4,925 | +135 | +2.8% | 332,400 |
| 2025/09/05 | 4,635 | 4,900 | 4,530 | 4,790 | +105 | +2.2% | 526,300 |
| 2025/09/04 | 4,455 | 4,690 | 4,410 | 4,685 | +220 | +4.9% | 393,800 |
| 2025/09/03 | 4,675 | 4,690 | 4,450 | 4,465 | -255 | -5.4% | 457,600 |
| 2025/09/02 | 4,770 | 4,875 | 4,675 | 4,720 | -5 | -0.1% | 254,000 |
| 2025/09/01 | 5,040 | 5,040 | 4,615 | 4,725 | -415 | -8.1% | 682,000 |
| 2025/08/29 | 5,290 | 5,310 | 5,070 | 5,140 | -120 | -2.3% | 275,600 |
| 2025/08/28 | 4,910 | 5,380 | 4,860 | 5,260 | +250 | +5% | 663,400 |
| 2025/08/27 | 4,670 | 5,350 | 4,640 | 5,010 | +210 | +4.4% | 1,376,000 |
| 2025/08/26 | 4,400 | 4,860 | 4,370 | 4,800 | +410 | +9.3% | 624,600 |
| 2025/08/25 | 4,750 | 4,770 | 4,350 | 4,390 | -275 | -5.9% | 447,700 |
| 2025/08/22 | 4,695 | 4,940 | 4,665 | 4,665 | +15 | +0.3% | 475,500 |
| 2025/08/21 | 4,890 | 4,980 | 4,635 | 4,650 | -280 | -5.7% | 660,600 |
| 2025/08/20 | 5,350 | 5,410 | 4,705 | 4,930 | -520 | -9.5% | 1,541,700 |
| 2025/08/19 | 5,450 | 5,450 | 5,450 | 5,450 | +700 | +14.7% | 54,900 |
| 2025/08/18 | 4,750 | 4,750 | 4,750 | 4,750 | +700 | +17.3% | 33,900 |
| 2025/08/15 | 4,120 | 4,150 | 4,035 | 4,050 | -105 | -2.5% | 189,400 |
| 2025/08/14 | 4,090 | 4,165 | 4,090 | 4,155 | +65 | +1.6% | 130,700 |
| 2025/08/13 | 4,180 | 4,195 | 4,055 | 4,090 | -50 | -1.2% | 96,600 |
| 2025/08/12 | 4,085 | 4,160 | 4,025 | 4,140 | +100 | +2.5% | 188,300 |
| 2025/08/08 | 4,115 | 4,165 | 4,005 | 4,040 | -70 | -1.7% | 138,800 |
| 2025/08/07 | 4,010 | 4,165 | 4,000 | 4,110 | +110 | +2.8% | 215,900 |
| 2025/08/06 | 3,880 | 4,010 | 3,880 | 4,000 | +130 | +3.4% | 131,700 |
| 2025/08/05 | 3,850 | 3,985 | 3,845 | 3,870 | +25 | +0.7% | 116,500 |
| 2025/08/04 | 3,775 | 3,900 | 3,775 | 3,845 | -45 | -1.2% | 109,400 |
| 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 |
1～
50
件表示中 / 138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 | 449,000円 | -14.2% | - | 0.00% | 41.89倍 | 14.80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 |
| 三陽商 | 343,000円 | -1.0% | -16.5% | 4.05% | 8.93倍 | 0.93倍 |
|
アパレル大手。百貨店が主戦場。「マッキントッシュロンドン」など基幹７ブランド。下期偏重 |
| 小松マテーレ | 85,500円 | +3.7% | +12.8% | 3.16% | 13.13倍 | 0.85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 | 99,200円 | +11.5% | - | 10.08% | - | 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 | 941,000円 | +7.1% | +16.8% | 5.31% | 20.09倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
