タムロンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/11 | 2,500 | 2,571 | 2,482 | 2,557 | +48 | +1.9% | 52,000 |
2021/11/10 | 2,541 | 2,554 | 2,507 | 2,509 | -43 | -1.7% | 27,600 |
2021/11/09 | 2,565 | 2,571 | 2,538 | 2,552 | -23 | -0.9% | 48,100 |
2021/11/08 | 2,636 | 2,650 | 2,566 | 2,575 | -92 | -3.4% | 59,700 |
2021/11/05 | 2,705 | 2,727 | 2,614 | 2,667 | -56 | -2.1% | 71,200 |
2021/11/04 | 2,800 | 2,847 | 2,723 | 2,723 | -54 | -1.9% | 138,100 |
2021/11/02 | 2,772 | 2,798 | 2,750 | 2,777 | +21 | +0.8% | 63,200 |
2021/11/01 | 2,739 | 2,760 | 2,711 | 2,756 | +83 | +3.1% | 62,300 |
2021/10/29 | 2,656 | 2,694 | 2,626 | 2,673 | +38 | +1.4% | 66,500 |
2021/10/28 | 2,619 | 2,645 | 2,600 | 2,635 | -14 | -0.5% | 65,900 |
2021/10/27 | 2,622 | 2,667 | 2,622 | 2,649 | +12 | +0.5% | 53,400 |
2021/10/26 | 2,626 | 2,657 | 2,617 | 2,637 | +30 | +1.2% | 35,900 |
2021/10/25 | 2,556 | 2,625 | 2,556 | 2,607 | +24 | +0.9% | 34,700 |
2021/10/22 | 2,553 | 2,592 | 2,551 | 2,583 | +5 | +0.2% | 28,600 |
2021/10/21 | 2,586 | 2,599 | 2,566 | 2,578 | -28 | -1.1% | 24,000 |
2021/10/20 | 2,629 | 2,640 | 2,594 | 2,606 | +5 | +0.2% | 24,600 |
2021/10/19 | 2,569 | 2,612 | 2,569 | 2,601 | +27 | +1% | 44,600 |
2021/10/18 | 2,570 | 2,586 | 2,539 | 2,574 | -13 | -0.5% | 37,500 |
2021/10/15 | 2,538 | 2,588 | 2,530 | 2,587 | +74 | +2.9% | 37,300 |
2021/10/14 | 2,484 | 2,525 | 2,477 | 2,513 | +30 | +1.2% | 35,400 |
2021/10/13 | 2,479 | 2,500 | 2,459 | 2,483 | +9 | +0.4% | 23,000 |
2021/10/12 | 2,519 | 2,519 | 2,474 | 2,474 | -45 | -1.8% | 23,600 |
2021/10/11 | 2,489 | 2,519 | 2,480 | 2,519 | +41 | +1.7% | 33,500 |
2021/10/08 | 2,484 | 2,513 | 2,472 | 2,478 | +44 | +1.8% | 46,500 |
2021/10/07 | 2,478 | 2,479 | 2,432 | 2,434 | -39 | -1.6% | 48,800 |
2021/10/06 | 2,514 | 2,555 | 2,442 | 2,473 | -19 | -0.8% | 55,600 |
2021/10/05 | 2,530 | 2,533 | 2,458 | 2,492 | -54 | -2.1% | 59,000 |
2021/10/04 | 2,591 | 2,599 | 2,512 | 2,546 | -23 | -0.9% | 48,400 |
2021/10/01 | 2,613 | 2,613 | 2,556 | 2,569 | -99 | -3.7% | 92,000 |
2021/09/30 | 2,665 | 2,703 | 2,657 | 2,668 | ±0 | ±0% | 58,600 |
2021/09/29 | 2,648 | 2,668 | 2,583 | 2,668 | -43 | -1.6% | 102,700 |
2021/09/28 | 2,712 | 2,716 | 2,657 | 2,711 | -6 | -0.2% | 65,000 |
2021/09/27 | 2,789 | 2,789 | 2,711 | 2,717 | -72 | -2.6% | 39,700 |
2021/09/24 | 2,734 | 2,801 | 2,729 | 2,789 | +98 | +3.6% | 87,500 |
2021/09/22 | 2,762 | 2,766 | 2,691 | 2,691 | -90 | -3.2% | 56,700 |
2021/09/21 | 2,801 | 2,805 | 2,758 | 2,781 | -70 | -2.5% | 48,100 |
2021/09/17 | 2,823 | 2,866 | 2,793 | 2,851 | +30 | +1.1% | 94,300 |
2021/09/16 | 2,800 | 2,853 | 2,774 | 2,821 | +30 | +1.1% | 60,100 |
2021/09/15 | 2,821 | 2,821 | 2,755 | 2,791 | -45 | -1.6% | 57,000 |
2021/09/14 | 2,752 | 2,836 | 2,735 | 2,836 | +96 | +3.5% | 102,500 |
2021/09/13 | 2,725 | 2,750 | 2,711 | 2,740 | +21 | +0.8% | 69,900 |
2021/09/10 | 2,702 | 2,719 | 2,672 | 2,719 | +23 | +0.9% | 58,100 |
2021/09/09 | 2,673 | 2,696 | 2,647 | 2,696 | -6 | -0.2% | 48,200 |
2021/09/08 | 2,756 | 2,759 | 2,675 | 2,702 | -4 | -0.1% | 64,800 |
2021/09/07 | 2,657 | 2,713 | 2,642 | 2,706 | +82 | +3.1% | 56,500 |
2021/09/06 | 2,665 | 2,665 | 2,608 | 2,624 | -27 | -1% | 60,200 |
2021/09/03 | 2,634 | 2,659 | 2,613 | 2,651 | +17 | +0.6% | 56,500 |
2021/09/02 | 2,689 | 2,689 | 2,626 | 2,634 | -58 | -2.2% | 43,000 |
2021/09/01 | 2,660 | 2,715 | 2,656 | 2,692 | +53 | +2% | 40,100 |
2021/08/31 | 2,570 | 2,653 | 2,559 | 2,639 | +70 | +2.7% | 38,800 |
701~
750
件表示中 / 6797件
類似銘柄と比較する
現在ご覧いただいている「タムロン」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 |
---|---|---|---|---|---|---|---|---|
タムロン | 446,500円 | +22.5% | +36.7% | 2.80% | 13.02倍 | 2.37倍 |
|
カメラ用交換レンズで世界的。OEMも受託。監視カメラ用レンズを強化中。車載向けも |
ニプロ | 135,800円 | +9.9% | +41.5% | 2.36% | 14.02倍 | 0.95倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
シチズン | 93,000円 | -0.9% | -17.2% | 4.84% | 10.31倍 | 0.92倍 |
|
腕時計と工作機械の2本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
理計器 | 414,500円 | +5.3% | +0.2% | 0.97% | 21.45倍 | 2.66倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
マニー | 182,400円 | +12.3% | +3.2% | 2.14% | 30.46倍 | 3.48倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム