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 |
---|---|---|---|---|---|---|---|
2020/11/04 | 1,617 | 1,620 | 1,579 | 1,609 | +21 | +1.3% | 76,800 |
2020/11/02 | 1,552 | 1,604 | 1,552 | 1,588 | +37 | +2.4% | 117,200 |
2020/10/30 | 1,567 | 1,569 | 1,543 | 1,551 | +7 | +0.5% | 110,600 |
2020/10/29 | 1,519 | 1,563 | 1,507 | 1,544 | +20 | +1.3% | 96,100 |
2020/10/28 | 1,539 | 1,553 | 1,517 | 1,524 | -26 | -1.7% | 81,000 |
2020/10/27 | 1,544 | 1,557 | 1,523 | 1,550 | +2 | +0.1% | 75,500 |
2020/10/26 | 1,520 | 1,554 | 1,520 | 1,548 | +9 | +0.6% | 105,800 |
2020/10/23 | 1,538 | 1,539 | 1,510 | 1,539 | +21 | +1.4% | 73,000 |
2020/10/22 | 1,543 | 1,546 | 1,515 | 1,518 | -31 | -2% | 41,800 |
2020/10/21 | 1,515 | 1,554 | 1,512 | 1,549 | +43 | +2.9% | 116,200 |
2020/10/20 | 1,527 | 1,531 | 1,500 | 1,506 | -30 | -2% | 71,400 |
2020/10/19 | 1,528 | 1,542 | 1,518 | 1,536 | +22 | +1.5% | 92,700 |
2020/10/16 | 1,554 | 1,561 | 1,514 | 1,514 | -31 | -2% | 86,400 |
2020/10/15 | 1,547 | 1,559 | 1,535 | 1,545 | -3 | -0.2% | 58,300 |
2020/10/14 | 1,570 | 1,570 | 1,544 | 1,548 | -16 | -1% | 65,300 |
2020/10/13 | 1,585 | 1,594 | 1,560 | 1,564 | -21 | -1.3% | 87,600 |
2020/10/12 | 1,573 | 1,592 | 1,560 | 1,585 | +24 | +1.5% | 61,500 |
2020/10/09 | 1,601 | 1,601 | 1,559 | 1,561 | -39 | -2.4% | 126,700 |
2020/10/08 | 1,649 | 1,649 | 1,599 | 1,600 | -32 | -2% | 78,600 |
2020/10/07 | 1,631 | 1,632 | 1,594 | 1,632 | -8 | -0.5% | 98,900 |
2020/10/06 | 1,657 | 1,659 | 1,634 | 1,640 | +6 | +0.4% | 45,200 |
2020/10/05 | 1,650 | 1,666 | 1,615 | 1,634 | -1 | -0.1% | 79,700 |
2020/10/02 | 1,667 | 1,687 | 1,625 | 1,635 | - | - | 111,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,701 | 1,724 | 1,657 | 1,658 | -45 | -2.6% | 76,900 |
2020/09/29 | 1,686 | 1,724 | 1,686 | 1,703 | -17 | -1% | 42,700 |
2020/09/28 | 1,680 | 1,721 | 1,658 | 1,720 | +38 | +2.3% | 108,500 |
2020/09/25 | 1,651 | 1,686 | 1,630 | 1,682 | +36 | +2.2% | 112,700 |
2020/09/24 | 1,648 | 1,655 | 1,629 | 1,646 | -8 | -0.5% | 86,100 |
2020/09/23 | 1,681 | 1,681 | 1,648 | 1,654 | -59 | -3.4% | 128,200 |
2020/09/18 | 1,680 | 1,713 | 1,680 | 1,713 | +34 | +2% | 66,200 |
2020/09/17 | 1,673 | 1,686 | 1,660 | 1,679 | +8 | +0.5% | 104,900 |
2020/09/16 | 1,717 | 1,717 | 1,671 | 1,671 | -48 | -2.8% | 73,000 |
2020/09/15 | 1,739 | 1,739 | 1,711 | 1,719 | -12 | -0.7% | 55,200 |
2020/09/14 | 1,712 | 1,740 | 1,709 | 1,731 | +42 | +2.5% | 40,800 |
2020/09/11 | 1,675 | 1,702 | 1,666 | 1,689 | +4 | +0.2% | 64,300 |
2020/09/10 | 1,695 | 1,710 | 1,675 | 1,685 | -3 | -0.2% | 61,500 |
2020/09/09 | 1,682 | 1,700 | 1,677 | 1,688 | -23 | -1.3% | 39,800 |
2020/09/08 | 1,698 | 1,718 | 1,681 | 1,711 | +10 | +0.6% | 36,600 |
2020/09/07 | 1,672 | 1,711 | 1,672 | 1,701 | +20 | +1.2% | 42,100 |
2020/09/04 | 1,657 | 1,681 | 1,655 | 1,681 | -16 | -0.9% | 41,700 |
2020/09/03 | 1,707 | 1,725 | 1,679 | 1,697 | +7 | +0.4% | 62,600 |
2020/09/02 | 1,712 | 1,730 | 1,675 | 1,690 | -37 | -2.1% | 72,500 |
2020/09/01 | 1,703 | 1,756 | 1,695 | 1,727 | +14 | +0.8% | 79,500 |
2020/08/31 | 1,750 | 1,796 | 1,704 | 1,713 | -37 | -2.1% | 111,400 |
2020/08/28 | 1,721 | 1,806 | 1,718 | 1,750 | +51 | +3% | 104,800 |
2020/08/27 | 1,725 | 1,725 | 1,699 | 1,699 | -34 | -2% | 83,800 |
2020/08/26 | 1,701 | 1,748 | 1,701 | 1,733 | -8 | -0.5% | 93,200 |
2020/08/25 | 1,722 | 1,750 | 1,711 | 1,741 | +43 | +2.5% | 58,200 |
2020/08/24 | 1,709 | 1,720 | 1,690 | 1,698 | -11 | -0.6% | 61,000 |
951~
1000
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