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 |
---|---|---|---|---|---|---|---|
2021/08/30 | 2,586 | 2,590 | 2,542 | 2,569 | -7 | -0.3% | 46,000 |
2021/08/27 | 2,598 | 2,608 | 2,557 | 2,576 | -36 | -1.4% | 45,100 |
2021/08/26 | 2,597 | 2,618 | 2,568 | 2,612 | +64 | +2.5% | 77,300 |
2021/08/25 | 2,572 | 2,585 | 2,540 | 2,548 | -5 | -0.2% | 32,300 |
2021/08/24 | 2,538 | 2,565 | 2,538 | 2,553 | +16 | +0.6% | 23,600 |
2021/08/23 | 2,600 | 2,606 | 2,536 | 2,537 | +48 | +1.9% | 51,600 |
2021/08/20 | 2,500 | 2,519 | 2,480 | 2,489 | -38 | -1.5% | 45,600 |
2021/08/19 | 2,550 | 2,552 | 2,522 | 2,527 | -50 | -1.9% | 40,200 |
2021/08/18 | 2,614 | 2,618 | 2,566 | 2,577 | -39 | -1.5% | 25,100 |
2021/08/17 | 2,630 | 2,640 | 2,608 | 2,616 | +33 | +1.3% | 41,100 |
2021/08/16 | 2,581 | 2,589 | 2,549 | 2,583 | -12 | -0.5% | 58,000 |
2021/08/13 | 2,627 | 2,627 | 2,584 | 2,595 | -50 | -1.9% | 56,800 |
2021/08/12 | 2,702 | 2,704 | 2,644 | 2,645 | -51 | -1.9% | 57,500 |
2021/08/11 | 2,656 | 2,699 | 2,634 | 2,696 | +65 | +2.5% | 69,500 |
2021/08/10 | 2,603 | 2,660 | 2,580 | 2,631 | -109 | -4% | 140,700 |
2021/08/06 | 2,750 | 2,758 | 2,683 | 2,740 | +23 | +0.8% | 88,300 |
2021/08/05 | 2,673 | 2,726 | 2,670 | 2,717 | +32 | +1.2% | 37,300 |
2021/08/04 | 2,700 | 2,700 | 2,660 | 2,685 | -15 | -0.6% | 32,200 |
2021/08/03 | 2,712 | 2,714 | 2,649 | 2,700 | -12 | -0.4% | 38,200 |
2021/08/02 | 2,660 | 2,724 | 2,660 | 2,712 | +86 | +3.3% | 52,600 |
2021/07/30 | 2,727 | 2,740 | 2,609 | 2,626 | -145 | -5.2% | 147,300 |
2021/07/29 | 2,700 | 2,805 | 2,700 | 2,771 | +65 | +2.4% | 207,400 |
2021/07/28 | 2,650 | 2,726 | 2,650 | 2,706 | +49 | +1.8% | 115,100 |
2021/07/27 | 2,617 | 2,674 | 2,617 | 2,657 | +65 | +2.5% | 163,200 |
2021/07/26 | 2,505 | 2,592 | 2,496 | 2,592 | +126 | +5.1% | 104,000 |
2021/07/21 | 2,423 | 2,471 | 2,416 | 2,466 | +61 | +2.5% | 70,000 |
2021/07/20 | 2,394 | 2,435 | 2,384 | 2,405 | +14 | +0.6% | 43,100 |
2021/07/19 | 2,410 | 2,410 | 2,378 | 2,391 | -31 | -1.3% | 47,400 |
2021/07/16 | 2,410 | 2,432 | 2,410 | 2,422 | -10 | -0.4% | 29,900 |
2021/07/15 | 2,422 | 2,439 | 2,415 | 2,432 | +1 | ±0% | 53,300 |
2021/07/14 | 2,421 | 2,440 | 2,418 | 2,431 | -40 | -1.6% | 53,100 |
2021/07/13 | 2,446 | 2,477 | 2,446 | 2,471 | +14 | +0.6% | 40,700 |
2021/07/12 | 2,480 | 2,508 | 2,446 | 2,457 | +21 | +0.9% | 42,600 |
2021/07/09 | 2,437 | 2,447 | 2,403 | 2,436 | -35 | -1.4% | 59,100 |
2021/07/08 | 2,493 | 2,493 | 2,470 | 2,471 | -36 | -1.4% | 49,900 |
2021/07/07 | 2,496 | 2,529 | 2,485 | 2,507 | -18 | -0.7% | 43,700 |
2021/07/06 | 2,518 | 2,538 | 2,497 | 2,525 | +14 | +0.6% | 44,100 |
2021/07/05 | 2,480 | 2,511 | 2,470 | 2,511 | +31 | +1.3% | 44,300 |
2021/07/02 | 2,464 | 2,485 | 2,438 | 2,480 | +16 | +0.6% | 43,600 |
2021/07/01 | 2,468 | 2,468 | 2,445 | 2,464 | +29 | +1.2% | 37,600 |
2021/06/30 | 2,450 | 2,468 | 2,403 | 2,435 | +4 | +0.2% | 78,200 |
2021/06/29 | 2,427 | 2,432 | 2,403 | 2,431 | -36 | -1.5% | 55,200 |
2021/06/28 | 2,482 | 2,489 | 2,452 | 2,467 | -13 | -0.5% | 39,800 |
2021/06/25 | 2,480 | 2,507 | 2,474 | 2,480 | +26 | +1.1% | 36,200 |
2021/06/24 | 2,447 | 2,454 | 2,439 | 2,454 | +10 | +0.4% | 41,100 |
2021/06/23 | 2,470 | 2,474 | 2,442 | 2,444 | -17 | -0.7% | 39,400 |
2021/06/22 | 2,445 | 2,471 | 2,442 | 2,461 | +63 | +2.6% | 44,200 |
2021/06/21 | 2,421 | 2,423 | 2,351 | 2,398 | -59 | -2.4% | 63,500 |
2021/06/18 | 2,474 | 2,474 | 2,438 | 2,457 | -18 | -0.7% | 77,500 |
2021/06/17 | 2,513 | 2,513 | 2,473 | 2,475 | -38 | -1.5% | 40,300 |
751~
800
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