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 |
---|---|---|---|---|---|---|---|
2021/04/01 | 2,187 | 2,223 | 2,167 | 2,191 | +35 | +1.6% | 130,800 |
2021/03/31 | 2,172 | 2,178 | 2,145 | 2,156 | -36 | -1.6% | 137,300 |
2021/03/30 | 2,180 | 2,196 | 2,163 | 2,192 | +12 | +0.6% | 70,100 |
2021/03/29 | 2,200 | 2,221 | 2,168 | 2,180 | +17 | +0.8% | 114,100 |
2021/03/26 | 2,178 | 2,183 | 2,140 | 2,163 | +7 | +0.3% | 56,800 |
2021/03/25 | 2,130 | 2,171 | 2,116 | 2,156 | +38 | +1.8% | 75,700 |
2021/03/24 | 2,140 | 2,144 | 2,103 | 2,118 | -38 | -1.8% | 83,300 |
2021/03/23 | 2,157 | 2,185 | 2,150 | 2,156 | -1 | ±0% | 83,100 |
2021/03/22 | 2,202 | 2,202 | 2,153 | 2,157 | -5 | -0.2% | 129,500 |
2021/03/19 | 2,140 | 2,181 | 2,132 | 2,162 | +40 | +1.9% | 154,900 |
2021/03/18 | 2,106 | 2,127 | 2,100 | 2,122 | +20 | +1% | 77,200 |
2021/03/17 | 2,106 | 2,139 | 2,079 | 2,102 | -27 | -1.3% | 119,100 |
2021/03/16 | 2,111 | 2,141 | 2,111 | 2,129 | +18 | +0.9% | 67,900 |
2021/03/15 | 2,058 | 2,112 | 2,058 | 2,111 | +46 | +2.2% | 98,200 |
2021/03/12 | 2,050 | 2,065 | 2,035 | 2,065 | +3 | +0.1% | 77,200 |
2021/03/11 | 2,062 | 2,080 | 2,050 | 2,062 | +3 | +0.1% | 133,100 |
2021/03/10 | 2,050 | 2,066 | 2,033 | 2,059 | +19 | +0.9% | 82,300 |
2021/03/09 | 2,030 | 2,046 | 2,002 | 2,040 | +35 | +1.7% | 105,400 |
2021/03/08 | 2,003 | 2,022 | 1,993 | 2,005 | +6 | +0.3% | 109,100 |
2021/03/05 | 1,951 | 2,001 | 1,930 | 1,999 | +26 | +1.3% | 121,600 |
2021/03/04 | 1,971 | 1,975 | 1,960 | 1,973 | -11 | -0.6% | 82,500 |
2021/03/03 | 1,951 | 1,996 | 1,945 | 1,984 | +36 | +1.8% | 106,600 |
2021/03/02 | 1,938 | 1,957 | 1,928 | 1,948 | -4 | -0.2% | 105,700 |
2021/03/01 | 1,918 | 1,968 | 1,918 | 1,952 | +36 | +1.9% | 62,700 |
2021/02/26 | 1,978 | 1,978 | 1,916 | 1,916 | -71 | -3.6% | 132,400 |
2021/02/25 | 2,026 | 2,027 | 1,972 | 1,987 | +64 | +3.3% | 87,400 |
2021/02/24 | 1,954 | 1,965 | 1,921 | 1,923 | -46 | -2.3% | 150,600 |
2021/02/22 | 2,000 | 2,002 | 1,969 | 1,969 | +6 | +0.3% | 64,300 |
2021/02/19 | 1,992 | 1,992 | 1,954 | 1,963 | -47 | -2.3% | 99,600 |
2021/02/18 | 2,049 | 2,057 | 2,001 | 2,010 | -8 | -0.4% | 92,800 |
2021/02/17 | 2,002 | 2,027 | 2,000 | 2,018 | +2 | +0.1% | 60,000 |
2021/02/16 | 2,014 | 2,031 | 1,997 | 2,016 | +4 | +0.2% | 95,400 |
2021/02/15 | 2,017 | 2,024 | 1,982 | 2,012 | +4 | +0.2% | 119,000 |
2021/02/12 | 1,978 | 2,012 | 1,950 | 2,008 | +24 | +1.2% | 162,300 |
2021/02/10 | 2,100 | 2,100 | 1,979 | 1,984 | -118 | -5.6% | 271,800 |
2021/02/09 | 2,109 | 2,119 | 2,073 | 2,102 | -57 | -2.6% | 198,800 |
2021/02/08 | 2,163 | 2,180 | 2,151 | 2,159 | +7 | +0.3% | 119,800 |
2021/02/05 | 2,120 | 2,158 | 2,101 | 2,152 | +49 | +2.3% | 92,900 |
2021/02/04 | 2,091 | 2,111 | 2,088 | 2,103 | +23 | +1.1% | 85,400 |
2021/02/03 | 2,070 | 2,083 | 2,060 | 2,080 | +6 | +0.3% | 68,600 |
2021/02/02 | 2,019 | 2,082 | 2,012 | 2,074 | +40 | +2% | 93,300 |
2021/02/01 | 1,987 | 2,047 | 1,987 | 2,034 | -3 | -0.1% | 104,600 |
2021/01/29 | 2,066 | 2,066 | 2,017 | 2,037 | -36 | -1.7% | 126,100 |
2021/01/28 | 2,041 | 2,087 | 2,021 | 2,073 | +5 | +0.2% | 122,600 |
2021/01/27 | 2,031 | 2,073 | 2,030 | 2,068 | +42 | +2.1% | 66,200 |
2021/01/26 | 2,020 | 2,040 | 2,011 | 2,026 | -6 | -0.3% | 87,300 |
2021/01/25 | 2,030 | 2,059 | 2,016 | 2,032 | +24 | +1.2% | 85,200 |
2021/01/22 | 1,979 | 2,019 | 1,976 | 2,008 | +33 | +1.7% | 110,200 |
2021/01/21 | 1,967 | 1,983 | 1,956 | 1,975 | +8 | +0.4% | 111,100 |
2021/01/20 | 1,945 | 1,975 | 1,941 | 1,967 | +23 | +1.2% | 110,000 |
851~
900
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