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 |
---|---|---|---|---|---|---|---|
2021/06/16 | 2,484 | 2,514 | 2,480 | 2,513 | +48 | +1.9% | 53,200 |
2021/06/15 | 2,467 | 2,482 | 2,457 | 2,465 | +6 | +0.2% | 33,600 |
2021/06/14 | 2,456 | 2,466 | 2,432 | 2,459 | +3 | +0.1% | 39,100 |
2021/06/11 | 2,487 | 2,487 | 2,455 | 2,456 | -31 | -1.2% | 42,300 |
2021/06/10 | 2,492 | 2,499 | 2,480 | 2,487 | -11 | -0.4% | 32,500 |
2021/06/09 | 2,504 | 2,520 | 2,492 | 2,498 | -12 | -0.5% | 40,700 |
2021/06/08 | 2,500 | 2,530 | 2,494 | 2,510 | +11 | +0.4% | 37,900 |
2021/06/07 | 2,525 | 2,525 | 2,491 | 2,499 | -20 | -0.8% | 25,900 |
2021/06/04 | 2,520 | 2,545 | 2,510 | 2,519 | +13 | +0.5% | 133,700 |
2021/06/03 | 2,459 | 2,506 | 2,446 | 2,506 | +47 | +1.9% | 85,300 |
2021/06/02 | 2,465 | 2,494 | 2,452 | 2,459 | -7 | -0.3% | 85,300 |
2021/06/01 | 2,441 | 2,468 | 2,441 | 2,466 | +24 | +1% | 56,800 |
2021/05/31 | 2,438 | 2,452 | 2,419 | 2,442 | -10 | -0.4% | 71,700 |
2021/05/28 | 2,463 | 2,466 | 2,435 | 2,452 | +39 | +1.6% | 66,200 |
2021/05/27 | 2,437 | 2,450 | 2,411 | 2,413 | -24 | -1% | 72,700 |
2021/05/26 | 2,410 | 2,448 | 2,410 | 2,437 | ±0 | ±0% | 48,800 |
2021/05/25 | 2,460 | 2,464 | 2,412 | 2,437 | -15 | -0.6% | 48,900 |
2021/05/24 | 2,396 | 2,458 | 2,380 | 2,452 | +19 | +0.8% | 40,100 |
2021/05/21 | 2,454 | 2,464 | 2,420 | 2,433 | +7 | +0.3% | 57,500 |
2021/05/20 | 2,389 | 2,467 | 2,389 | 2,426 | +32 | +1.3% | 63,500 |
2021/05/19 | 2,400 | 2,405 | 2,380 | 2,394 | -13 | -0.5% | 54,800 |
2021/05/18 | 2,410 | 2,422 | 2,395 | 2,407 | +22 | +0.9% | 48,600 |
2021/05/17 | 2,403 | 2,442 | 2,371 | 2,385 | +6 | +0.3% | 36,700 |
2021/05/14 | 2,376 | 2,385 | 2,350 | 2,379 | +31 | +1.3% | 39,800 |
2021/05/13 | 2,344 | 2,378 | 2,339 | 2,348 | -15 | -0.6% | 58,300 |
2021/05/12 | 2,363 | 2,383 | 2,350 | 2,363 | -8 | -0.3% | 49,700 |
2021/05/11 | 2,396 | 2,396 | 2,364 | 2,371 | -42 | -1.7% | 84,900 |
2021/05/10 | 2,447 | 2,458 | 2,385 | 2,413 | -19 | -0.8% | 61,600 |
2021/05/07 | 2,401 | 2,452 | 2,392 | 2,432 | +70 | +3% | 115,400 |
2021/05/06 | 2,341 | 2,406 | 2,315 | 2,362 | -4 | -0.2% | 138,000 |
2021/04/30 | 2,411 | 2,418 | 2,357 | 2,366 | +125 | +5.6% | 255,200 |
2021/04/28 | 2,213 | 2,250 | 2,205 | 2,241 | +12 | +0.5% | 71,500 |
2021/04/27 | 2,213 | 2,252 | 2,207 | 2,229 | +29 | +1.3% | 75,500 |
2021/04/26 | 2,201 | 2,215 | 2,188 | 2,200 | +1 | ±0% | 46,500 |
2021/04/23 | 2,188 | 2,213 | 2,177 | 2,199 | -5 | -0.2% | 47,600 |
2021/04/22 | 2,181 | 2,212 | 2,175 | 2,204 | +31 | +1.4% | 33,100 |
2021/04/21 | 2,168 | 2,183 | 2,158 | 2,173 | -40 | -1.8% | 93,200 |
2021/04/20 | 2,195 | 2,219 | 2,157 | 2,213 | -32 | -1.4% | 95,800 |
2021/04/19 | 2,244 | 2,267 | 2,233 | 2,245 | -7 | -0.3% | 70,000 |
2021/04/16 | 2,261 | 2,266 | 2,226 | 2,252 | -2 | -0.1% | 29,200 |
2021/04/15 | 2,260 | 2,276 | 2,246 | 2,254 | +2 | +0.1% | 21,200 |
2021/04/14 | 2,290 | 2,290 | 2,239 | 2,252 | -28 | -1.2% | 34,500 |
2021/04/13 | 2,291 | 2,300 | 2,272 | 2,280 | -20 | -0.9% | 50,400 |
2021/04/12 | 2,248 | 2,306 | 2,230 | 2,300 | +48 | +2.1% | 89,000 |
2021/04/09 | 2,250 | 2,269 | 2,248 | 2,252 | +5 | +0.2% | 72,300 |
2021/04/08 | 2,253 | 2,253 | 2,224 | 2,247 | -14 | -0.6% | 68,300 |
2021/04/07 | 2,246 | 2,263 | 2,216 | 2,261 | +20 | +0.9% | 61,300 |
2021/04/06 | 2,266 | 2,266 | 2,220 | 2,241 | -21 | -0.9% | 81,600 |
2021/04/05 | 2,241 | 2,264 | 2,237 | 2,262 | +31 | +1.4% | 78,200 |
2021/04/02 | 2,211 | 2,231 | 2,186 | 2,231 | +40 | +1.8% | 70,800 |
801~
850
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