タムラ製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 274 | 275 | 269 | 272 | -3 | -1.1% | 125,000 |
| 2010/07/21 | 280 | 283 | 275 | 275 | ±0 | ±0% | 135,000 |
| 2010/07/20 | 272 | 280 | 271 | 275 | -3 | -1.1% | 320,000 |
| 2010/07/16 | 285 | 286 | 277 | 278 | -6 | -2.1% | 221,000 |
| 2010/07/15 | 281 | 287 | 281 | 284 | -2 | -0.7% | 146,000 |
| 2010/07/14 | 287 | 290 | 283 | 286 | +4 | +1.4% | 260,000 |
| 2010/07/13 | 273 | 285 | 273 | 282 | +9 | +3.3% | 256,000 |
| 2010/07/12 | 270 | 281 | 270 | 273 | +1 | +0.4% | 179,000 |
| 2010/07/09 | 265 | 273 | 265 | 272 | +8 | +3% | 245,000 |
| 2010/07/08 | 267 | 268 | 264 | 264 | +4 | +1.5% | 87,000 |
| 2010/07/07 | 265 | 265 | 256 | 260 | -4 | -1.5% | 144,000 |
| 2010/07/06 | 258 | 266 | 253 | 264 | +4 | +1.5% | 168,000 |
| 2010/07/05 | 252 | 265 | 252 | 260 | +9 | +3.6% | 212,000 |
| 2010/07/02 | 252 | 254 | 250 | 251 | +2 | +0.8% | 94,000 |
| 2010/07/01 | 251 | 255 | 249 | 249 | -8 | -3.1% | 166,000 |
| 2010/06/30 | 251 | 257 | 246 | 257 | -1 | -0.4% | 394,000 |
| 2010/06/29 | 265 | 268 | 258 | 258 | -10 | -3.7% | 293,000 |
| 2010/06/28 | 272 | 276 | 263 | 268 | -7 | -2.5% | 279,000 |
| 2010/06/25 | 283 | 287 | 274 | 275 | -13 | -4.5% | 325,000 |
| 2010/06/24 | 287 | 294 | 285 | 288 | ±0 | ±0% | 368,000 |
| 2010/06/23 | 283 | 290 | 283 | 288 | -4 | -1.4% | 246,000 |
| 2010/06/22 | 287 | 297 | 287 | 292 | +1 | +0.3% | 322,000 |
| 2010/06/21 | 285 | 292 | 285 | 291 | +7 | +2.5% | 216,000 |
| 2010/06/18 | 281 | 291 | 281 | 284 | +4 | +1.4% | 421,000 |
| 2010/06/17 | 284 | 286 | 280 | 280 | -4 | -1.4% | 185,000 |
| 2010/06/16 | 282 | 286 | 282 | 284 | +9 | +3.3% | 541,000 |
| 2010/06/15 | 269 | 277 | 269 | 275 | +6 | +2.2% | 304,000 |
| 2010/06/14 | 266 | 272 | 266 | 269 | +6 | +2.3% | 97,000 |
| 2010/06/11 | 265 | 269 | 261 | 263 | +3 | +1.2% | 387,000 |
| 2010/06/10 | 262 | 262 | 256 | 260 | +1 | +0.4% | 177,000 |
| 2010/06/09 | 264 | 266 | 257 | 259 | -5 | -1.9% | 357,000 |
| 2010/06/08 | 261 | 269 | 258 | 264 | +3 | +1.1% | 222,000 |
| 2010/06/07 | 265 | 265 | 260 | 261 | -12 | -4.4% | 230,000 |
| 2010/06/04 | 275 | 276 | 271 | 273 | -2 | -0.7% | 233,000 |
| 2010/06/03 | 267 | 275 | 266 | 275 | +14 | +5.4% | 455,000 |
| 2010/06/02 | 260 | 266 | 258 | 261 | -3 | -1.1% | 290,000 |
| 2010/06/01 | 267 | 269 | 261 | 264 | -3 | -1.1% | 417,000 |
| 2010/05/31 | 250 | 272 | 249 | 267 | +15 | +6% | 828,000 |
| 2010/05/28 | 259 | 259 | 251 | 252 | +1 | +0.4% | 485,000 |
| 2010/05/27 | 243 | 253 | 243 | 251 | +7 | +2.9% | 498,000 |
| 2010/05/26 | 245 | 249 | 241 | 244 | +2 | +0.8% | 631,000 |
| 2010/05/25 | 253 | 254 | 241 | 242 | -16 | -6.2% | 847,000 |
| 2010/05/24 | 258 | 261 | 256 | 258 | +1 | +0.4% | 406,000 |
| 2010/05/21 | 256 | 259 | 252 | 257 | -9 | -3.4% | 655,000 |
| 2010/05/20 | 279 | 279 | 265 | 266 | -15 | -5.3% | 625,000 |
| 2010/05/19 | 279 | 283 | 276 | 281 | -6 | -2.1% | 623,000 |
| 2010/05/18 | 300 | 301 | 285 | 287 | -10 | -3.4% | 554,000 |
| 2010/05/17 | 308 | 309 | 295 | 297 | -14 | -4.5% | 488,000 |
| 2010/05/14 | 305 | 312 | 300 | 311 | +4 | +1.3% | 463,000 |
| 2010/05/13 | 295 | 308 | 291 | 307 | +14 | +4.8% | 701,000 |
3601～
3650
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「タムラ製」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 |
|---|---|---|---|---|---|---|---|---|
| タムラ製 | 43,300円 | +5.0% | +0.9% | 3.00% | 10.42倍 | 0.57倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| エンプラス | 391,500円 | +0.5% | +4.5% | 1.53% | 9.60倍 | 0.66倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 市光工 | 36,700円 | -3.6% | -4.9% | 3.81% | 9.05倍 | 0.50倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| ミツバ | 76,400円 | -1.8% | -26.2% | 1.31% | 3.28倍 | 0.39倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 日本トリム | 382,000円 | +11.7% | +14.7% | 3.40% | 11.85倍 | 1.28倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
