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 |
---|---|---|---|---|---|---|---|
2021/01/19 | 1,931 | 1,948 | 1,900 | 1,944 | +4 | +0.2% | 109,400 |
2021/01/18 | 1,940 | 1,948 | 1,916 | 1,940 | -7 | -0.4% | 102,300 |
2021/01/15 | 1,958 | 1,967 | 1,947 | 1,947 | -24 | -1.2% | 122,200 |
2021/01/14 | 1,937 | 1,972 | 1,921 | 1,971 | +22 | +1.1% | 115,900 |
2021/01/13 | 1,935 | 1,964 | 1,935 | 1,949 | +7 | +0.4% | 120,200 |
2021/01/12 | 1,913 | 1,948 | 1,910 | 1,942 | +2 | +0.1% | 99,100 |
2021/01/08 | 1,886 | 1,942 | 1,880 | 1,940 | +43 | +2.3% | 102,100 |
2021/01/07 | 1,896 | 1,909 | 1,884 | 1,897 | +18 | +1% | 115,500 |
2021/01/06 | 1,843 | 1,882 | 1,830 | 1,879 | +23 | +1.2% | 97,400 |
2021/01/05 | 1,801 | 1,856 | 1,801 | 1,856 | +39 | +2.1% | 66,100 |
2021/01/04 | 1,823 | 1,824 | 1,784 | 1,817 | -9 | -0.5% | 100,000 |
2020/12/30 | 1,829 | 1,847 | 1,806 | 1,826 | -15 | -0.8% | 69,200 |
2020/12/29 | 1,811 | 1,841 | 1,786 | 1,841 | -13 | -0.7% | 129,800 |
2020/12/28 | 1,834 | 1,856 | 1,813 | 1,854 | +18 | +1% | 149,100 |
2020/12/25 | 1,819 | 1,859 | 1,811 | 1,836 | +27 | +1.5% | 42,600 |
2020/12/24 | 1,822 | 1,833 | 1,809 | 1,809 | -4 | -0.2% | 92,500 |
2020/12/23 | 1,834 | 1,845 | 1,793 | 1,813 | -30 | -1.6% | 84,700 |
2020/12/22 | 1,855 | 1,855 | 1,822 | 1,843 | -13 | -0.7% | 114,600 |
2020/12/21 | 1,811 | 1,874 | 1,810 | 1,856 | +57 | +3.2% | 137,400 |
2020/12/18 | 1,810 | 1,823 | 1,793 | 1,799 | -1 | -0.1% | 107,900 |
2020/12/17 | 1,765 | 1,809 | 1,754 | 1,800 | +26 | +1.5% | 135,800 |
2020/12/16 | 1,773 | 1,790 | 1,765 | 1,774 | +2 | +0.1% | 115,900 |
2020/12/15 | 1,754 | 1,782 | 1,754 | 1,772 | -8 | -0.4% | 88,500 |
2020/12/14 | 1,787 | 1,813 | 1,772 | 1,780 | +33 | +1.9% | 146,500 |
2020/12/11 | 1,711 | 1,747 | 1,711 | 1,747 | +35 | +2% | 74,900 |
2020/12/10 | 1,742 | 1,743 | 1,707 | 1,712 | -21 | -1.2% | 47,700 |
2020/12/09 | 1,699 | 1,755 | 1,696 | 1,733 | +43 | +2.5% | 125,300 |
2020/12/08 | 1,647 | 1,696 | 1,641 | 1,690 | +40 | +2.4% | 95,900 |
2020/12/07 | 1,690 | 1,690 | 1,649 | 1,650 | -12 | -0.7% | 75,500 |
2020/12/04 | 1,631 | 1,662 | 1,630 | 1,662 | +1 | +0.1% | 57,900 |
2020/12/03 | 1,655 | 1,664 | 1,628 | 1,661 | +28 | +1.7% | 53,800 |
2020/12/02 | 1,632 | 1,660 | 1,626 | 1,633 | -4 | -0.2% | 60,300 |
2020/12/01 | 1,606 | 1,648 | 1,606 | 1,637 | +38 | +2.4% | 59,300 |
2020/11/30 | 1,660 | 1,660 | 1,599 | 1,599 | -57 | -3.4% | 96,300 |
2020/11/27 | 1,658 | 1,671 | 1,641 | 1,656 | +21 | +1.3% | 62,200 |
2020/11/26 | 1,631 | 1,647 | 1,616 | 1,635 | -12 | -0.7% | 65,200 |
2020/11/25 | 1,641 | 1,657 | 1,627 | 1,647 | +25 | +1.5% | 100,400 |
2020/11/24 | 1,646 | 1,651 | 1,615 | 1,622 | -11 | -0.7% | 76,400 |
2020/11/20 | 1,623 | 1,651 | 1,598 | 1,633 | +43 | +2.7% | 100,600 |
2020/11/19 | 1,620 | 1,635 | 1,590 | 1,590 | -32 | -2% | 68,200 |
2020/11/18 | 1,620 | 1,643 | 1,588 | 1,622 | -23 | -1.4% | 152,100 |
2020/11/17 | 1,654 | 1,683 | 1,643 | 1,645 | +31 | +1.9% | 182,400 |
2020/11/16 | 1,600 | 1,628 | 1,584 | 1,614 | +28 | +1.8% | 214,300 |
2020/11/13 | 1,612 | 1,620 | 1,574 | 1,586 | -46 | -2.8% | 167,500 |
2020/11/12 | 1,643 | 1,706 | 1,621 | 1,632 | -49 | -2.9% | 390,600 |
2020/11/11 | 1,672 | 1,712 | 1,652 | 1,681 | +36 | +2.2% | 305,200 |
2020/11/10 | 1,596 | 1,648 | 1,572 | 1,645 | +87 | +5.6% | 218,600 |
2020/11/09 | 1,575 | 1,575 | 1,527 | 1,558 | -8 | -0.5% | 204,300 |
2020/11/06 | 1,585 | 1,589 | 1,553 | 1,566 | -32 | -2% | 190,700 |
2020/11/05 | 1,610 | 1,610 | 1,553 | 1,598 | -11 | -0.7% | 146,900 |
901~
950
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