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 |
---|---|---|---|---|---|---|---|
2020/03/25 | 1,963 | 1,963 | 1,804 | 1,858 | +135 | +7.8% | 149,400 |
2020/03/24 | 1,686 | 1,726 | 1,638 | 1,723 | +125 | +7.8% | 151,600 |
2020/03/23 | 1,505 | 1,611 | 1,466 | 1,598 | +94 | +6.3% | 154,000 |
2020/03/19 | 1,572 | 1,583 | 1,500 | 1,504 | -73 | -4.6% | 183,100 |
2020/03/18 | 1,666 | 1,745 | 1,577 | 1,577 | -96 | -5.7% | 232,500 |
2020/03/17 | 1,575 | 1,685 | 1,535 | 1,673 | +48 | +3% | 182,200 |
2020/03/16 | 1,686 | 1,712 | 1,613 | 1,625 | -60 | -3.6% | 174,700 |
2020/03/13 | 1,640 | 1,714 | 1,603 | 1,685 | -134 | -7.4% | 168,000 |
2020/03/12 | 1,870 | 1,909 | 1,811 | 1,819 | -131 | -6.7% | 144,700 |
2020/03/11 | 2,000 | 2,006 | 1,940 | 1,950 | -50 | -2.5% | 180,800 |
2020/03/10 | 1,984 | 2,016 | 1,928 | 2,000 | -111 | -5.3% | 328,700 |
2020/03/09 | 2,115 | 2,146 | 2,105 | 2,111 | -128 | -5.7% | 157,000 |
2020/03/06 | 2,298 | 2,315 | 2,239 | 2,239 | -123 | -5.2% | 88,100 |
2020/03/05 | 2,406 | 2,420 | 2,352 | 2,362 | -6 | -0.3% | 60,500 |
2020/03/04 | 2,350 | 2,374 | 2,319 | 2,368 | +1 | ±0% | 76,300 |
2020/03/03 | 2,460 | 2,480 | 2,355 | 2,367 | -43 | -1.8% | 87,100 |
2020/03/02 | 2,350 | 2,460 | 2,350 | 2,410 | +27 | +1.1% | 101,800 |
2020/02/28 | 2,444 | 2,461 | 2,375 | 2,383 | -111 | -4.5% | 104,400 |
2020/02/27 | 2,578 | 2,584 | 2,489 | 2,494 | -84 | -3.3% | 92,700 |
2020/02/26 | 2,591 | 2,591 | 2,544 | 2,578 | -17 | -0.7% | 87,400 |
2020/02/25 | 2,611 | 2,611 | 2,582 | 2,595 | -103 | -3.8% | 96,500 |
2020/02/21 | 2,670 | 2,715 | 2,665 | 2,698 | ±0 | ±0% | 84,300 |
2020/02/20 | 2,708 | 2,730 | 2,676 | 2,698 | -21 | -0.8% | 111,300 |
2020/02/19 | 2,757 | 2,761 | 2,658 | 2,719 | +112 | +4.3% | 245,800 |
2020/02/18 | 2,649 | 2,649 | 2,572 | 2,607 | -43 | -1.6% | 95,500 |
2020/02/17 | 2,681 | 2,700 | 2,645 | 2,650 | -81 | -3% | 79,900 |
2020/02/14 | 2,746 | 2,751 | 2,718 | 2,731 | -25 | -0.9% | 167,800 |
2020/02/13 | 2,702 | 2,773 | 2,656 | 2,756 | +104 | +3.9% | 244,400 |
2020/02/12 | 2,679 | 2,775 | 2,627 | 2,652 | +2 | +0.1% | 320,100 |
2020/02/10 | 2,616 | 2,677 | 2,550 | 2,650 | +284 | +12% | 352,000 |
2020/02/07 | 2,420 | 2,428 | 2,360 | 2,366 | -22 | -0.9% | 94,400 |
2020/02/06 | 2,377 | 2,404 | 2,365 | 2,388 | +12 | +0.5% | 63,100 |
2020/02/05 | 2,349 | 2,388 | 2,346 | 2,376 | +43 | +1.8% | 68,500 |
2020/02/04 | 2,311 | 2,350 | 2,305 | 2,333 | +9 | +0.4% | 52,000 |
2020/02/03 | 2,306 | 2,341 | 2,301 | 2,324 | -25 | -1.1% | 79,400 |
2020/01/31 | 2,329 | 2,385 | 2,328 | 2,349 | +9 | +0.4% | 60,100 |
2020/01/30 | 2,392 | 2,394 | 2,332 | 2,340 | -61 | -2.5% | 41,800 |
2020/01/29 | 2,398 | 2,410 | 2,364 | 2,401 | -2 | -0.1% | 49,700 |
2020/01/28 | 2,399 | 2,404 | 2,378 | 2,403 | -18 | -0.7% | 53,400 |
2020/01/27 | 2,428 | 2,442 | 2,421 | 2,421 | -51 | -2.1% | 64,200 |
2020/01/24 | 2,489 | 2,489 | 2,454 | 2,472 | -6 | -0.2% | 59,400 |
2020/01/23 | 2,502 | 2,523 | 2,476 | 2,478 | -59 | -2.3% | 78,500 |
2020/01/22 | 2,529 | 2,543 | 2,517 | 2,537 | -12 | -0.5% | 74,200 |
2020/01/21 | 2,560 | 2,560 | 2,532 | 2,549 | +7 | +0.3% | 61,500 |
2020/01/20 | 2,550 | 2,550 | 2,522 | 2,542 | +7 | +0.3% | 70,200 |
2020/01/17 | 2,569 | 2,569 | 2,521 | 2,535 | -36 | -1.4% | 71,200 |
2020/01/16 | 2,617 | 2,617 | 2,551 | 2,571 | -46 | -1.8% | 65,500 |
2020/01/15 | 2,610 | 2,637 | 2,607 | 2,617 | +8 | +0.3% | 76,800 |
2020/01/14 | 2,585 | 2,609 | 2,540 | 2,609 | +25 | +1% | 118,500 |
2020/01/10 | 2,576 | 2,585 | 2,563 | 2,584 | +32 | +1.3% | 63,800 |
1101~
1150
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 | 460,000円 | +22.5% | +36.7% | 2.72% | 13.41倍 | 2.44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 | 136,400円 | +9.9% | +41.5% | 2.35% | 14.08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 | 94,100円 | -0.9% | -17.2% | 4.78% | 10.43倍 | 0.93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 | 429,500円 | +5.3% | +0.2% | 0.93% | 22.23倍 | 2.76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 | 182,900円 | +12.3% | +3.2% | 2.13% | 30.54倍 | 3.49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