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 |
---|---|---|---|---|---|---|---|
2019/03/12 | 2,044 | 2,107 | 2,044 | 2,088 | +23 | +1.1% | 58,600 |
2019/03/11 | 2,047 | 2,085 | 2,021 | 2,065 | +32 | +1.6% | 100,700 |
2019/03/08 | 2,102 | 2,120 | 2,030 | 2,033 | -89 | -4.2% | 115,700 |
2019/03/07 | 2,167 | 2,170 | 2,107 | 2,122 | -66 | -3% | 81,800 |
2019/03/06 | 2,176 | 2,196 | 2,164 | 2,188 | +22 | +1% | 59,500 |
2019/03/05 | 2,149 | 2,175 | 2,133 | 2,166 | +8 | +0.4% | 79,700 |
2019/03/04 | 2,182 | 2,192 | 2,148 | 2,158 | +8 | +0.4% | 95,200 |
2019/03/01 | 2,155 | 2,160 | 2,137 | 2,150 | -7 | -0.3% | 93,700 |
2019/02/28 | 2,177 | 2,184 | 2,132 | 2,157 | -9 | -0.4% | 99,800 |
2019/02/27 | 2,159 | 2,181 | 2,140 | 2,166 | +29 | +1.4% | 136,100 |
2019/02/26 | 2,142 | 2,159 | 2,115 | 2,137 | +4 | +0.2% | 83,300 |
2019/02/25 | 2,090 | 2,142 | 2,090 | 2,133 | +62 | +3% | 108,000 |
2019/02/22 | 2,046 | 2,094 | 2,044 | 2,071 | -4 | -0.2% | 123,100 |
2019/02/21 | 2,010 | 2,090 | 1,997 | 2,075 | +107 | +5.4% | 199,300 |
2019/02/20 | 2,000 | 2,000 | 1,959 | 1,968 | -21 | -1.1% | 127,800 |
2019/02/19 | 2,012 | 2,018 | 1,970 | 1,989 | -26 | -1.3% | 122,400 |
2019/02/18 | 2,036 | 2,055 | 1,990 | 2,015 | -17 | -0.8% | 176,500 |
2019/02/15 | 2,030 | 2,040 | 1,991 | 2,032 | ±0 | ±0% | 106,600 |
2019/02/14 | 1,912 | 2,054 | 1,904 | 2,032 | +97 | +5% | 243,700 |
2019/02/13 | 1,840 | 1,950 | 1,840 | 1,935 | +165 | +9.3% | 382,300 |
2019/02/12 | 1,719 | 1,787 | 1,719 | 1,770 | +49 | +2.8% | 55,500 |
2019/02/08 | 1,734 | 1,747 | 1,711 | 1,721 | -35 | -2% | 52,400 |
2019/02/07 | 1,751 | 1,759 | 1,738 | 1,756 | +1 | +0.1% | 29,200 |
2019/02/06 | 1,767 | 1,769 | 1,748 | 1,755 | -6 | -0.3% | 27,900 |
2019/02/05 | 1,777 | 1,784 | 1,752 | 1,761 | -26 | -1.5% | 60,900 |
2019/02/04 | 1,748 | 1,790 | 1,744 | 1,787 | +60 | +3.5% | 71,400 |
2019/02/01 | 1,720 | 1,745 | 1,718 | 1,727 | +13 | +0.8% | 68,000 |
2019/01/31 | 1,732 | 1,743 | 1,703 | 1,714 | -18 | -1% | 63,800 |
2019/01/30 | 1,745 | 1,762 | 1,728 | 1,732 | -17 | -1% | 83,000 |
2019/01/29 | 1,719 | 1,751 | 1,695 | 1,749 | +28 | +1.6% | 110,200 |
2019/01/28 | 1,734 | 1,784 | 1,703 | 1,721 | +21 | +1.2% | 167,100 |
2019/01/25 | 1,668 | 1,720 | 1,668 | 1,700 | +35 | +2.1% | 80,600 |
2019/01/24 | 1,660 | 1,674 | 1,638 | 1,665 | -15 | -0.9% | 89,500 |
2019/01/23 | 1,681 | 1,690 | 1,668 | 1,680 | -25 | -1.5% | 64,800 |
2019/01/22 | 1,683 | 1,710 | 1,683 | 1,705 | +31 | +1.9% | 76,100 |
2019/01/21 | 1,667 | 1,686 | 1,656 | 1,674 | +13 | +0.8% | 71,700 |
2019/01/18 | 1,660 | 1,683 | 1,660 | 1,661 | +8 | +0.5% | 66,200 |
2019/01/17 | 1,640 | 1,670 | 1,636 | 1,653 | +16 | +1% | 66,900 |
2019/01/16 | 1,651 | 1,673 | 1,632 | 1,637 | -8 | -0.5% | 49,500 |
2019/01/15 | 1,621 | 1,660 | 1,616 | 1,645 | +24 | +1.5% | 69,200 |
2019/01/11 | 1,638 | 1,638 | 1,605 | 1,621 | -4 | -0.2% | 30,500 |
2019/01/10 | 1,612 | 1,632 | 1,587 | 1,625 | +21 | +1.3% | 66,900 |
2019/01/09 | 1,636 | 1,636 | 1,595 | 1,604 | -7 | -0.4% | 45,500 |
2019/01/08 | 1,607 | 1,620 | 1,580 | 1,611 | +15 | +0.9% | 90,700 |
2019/01/07 | 1,570 | 1,618 | 1,565 | 1,596 | +66 | +4.3% | 49,900 |
2019/01/04 | 1,560 | 1,563 | 1,487 | 1,530 | -40 | -2.5% | 77,700 |
2018/12/28 | 1,597 | 1,598 | 1,555 | 1,570 | -12 | -0.8% | 44,700 |
2018/12/27 | 1,551 | 1,585 | 1,536 | 1,582 | +95 | +6.4% | 53,500 |
2018/12/26 | 1,456 | 1,493 | 1,456 | 1,487 | +15 | +1% | 72,200 |
2018/12/25 | 1,502 | 1,507 | 1,466 | 1,472 | -91 | -5.8% | 74,200 |
1351~
1400
件表示中 / 6798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 | 454,000円 | +22.5% | +36.7% | 2.75% | 13.24倍 | 2.41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 | 137,000円 | +9.9% | +41.5% | 2.34% | 14.14倍 | 0.96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 | 93,400円 | -0.9% | -17.2% | 4.82% | 10.35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 | 420,500円 | +5.3% | +0.2% | 0.95% | 21.76倍 | 2.70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 | 182,000円 | +12.3% | +3.2% | 2.14% | 30.39倍 | 3.47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