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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,600 | 1,608 | 1,552 | 1,563 | -60 | -3.7% | 117,300 |
2018/12/20 | 1,659 | 1,674 | 1,614 | 1,623 | -37 | -2.2% | 108,300 |
2018/12/19 | 1,653 | 1,673 | 1,636 | 1,660 | +4 | +0.2% | 50,000 |
2018/12/18 | 1,675 | 1,675 | 1,633 | 1,656 | -38 | -2.2% | 98,100 |
2018/12/17 | 1,730 | 1,730 | 1,694 | 1,694 | -29 | -1.7% | 74,500 |
2018/12/14 | 1,755 | 1,758 | 1,712 | 1,723 | -48 | -2.7% | 87,900 |
2018/12/13 | 1,740 | 1,773 | 1,736 | 1,771 | +28 | +1.6% | 73,400 |
2018/12/12 | 1,709 | 1,751 | 1,709 | 1,743 | +33 | +1.9% | 70,700 |
2018/12/11 | 1,754 | 1,766 | 1,696 | 1,710 | -32 | -1.8% | 84,900 |
2018/12/10 | 1,727 | 1,750 | 1,710 | 1,742 | +11 | +0.6% | 66,700 |
2018/12/07 | 1,773 | 1,778 | 1,723 | 1,731 | -45 | -2.5% | 111,800 |
2018/12/06 | 1,803 | 1,804 | 1,769 | 1,776 | -33 | -1.8% | 67,800 |
2018/12/05 | 1,801 | 1,819 | 1,787 | 1,809 | -29 | -1.6% | 64,500 |
2018/12/04 | 1,893 | 1,904 | 1,833 | 1,838 | -50 | -2.6% | 78,300 |
2018/12/03 | 1,840 | 1,895 | 1,835 | 1,888 | +60 | +3.3% | 77,400 |
2018/11/30 | 1,859 | 1,862 | 1,819 | 1,828 | -31 | -1.7% | 69,700 |
2018/11/29 | 1,873 | 1,883 | 1,854 | 1,859 | +2 | +0.1% | 59,100 |
2018/11/28 | 1,835 | 1,864 | 1,829 | 1,857 | +39 | +2.1% | 70,500 |
2018/11/27 | 1,800 | 1,818 | 1,785 | 1,818 | +31 | +1.7% | 106,900 |
2018/11/26 | 1,783 | 1,801 | 1,783 | 1,787 | +6 | +0.3% | 67,700 |
2018/11/22 | 1,787 | 1,795 | 1,768 | 1,781 | -1 | -0.1% | 88,200 |
2018/11/21 | 1,781 | 1,784 | 1,770 | 1,782 | -31 | -1.7% | 113,600 |
2018/11/20 | 1,844 | 1,844 | 1,811 | 1,813 | -32 | -1.7% | 105,900 |
2018/11/19 | 1,830 | 1,858 | 1,830 | 1,845 | +8 | +0.4% | 62,600 |
2018/11/16 | 1,827 | 1,847 | 1,810 | 1,837 | +16 | +0.9% | 89,800 |
2018/11/15 | 1,840 | 1,853 | 1,811 | 1,821 | -23 | -1.2% | 76,400 |
2018/11/14 | 1,810 | 1,858 | 1,798 | 1,844 | +34 | +1.9% | 124,800 |
2018/11/13 | 1,831 | 1,831 | 1,793 | 1,810 | -48 | -2.6% | 110,300 |
2018/11/12 | 1,882 | 1,884 | 1,850 | 1,858 | -26 | -1.4% | 88,900 |
2018/11/09 | 1,910 | 1,917 | 1,872 | 1,884 | -20 | -1.1% | 61,200 |
2018/11/08 | 1,914 | 1,925 | 1,896 | 1,904 | +30 | +1.6% | 68,700 |
2018/11/07 | 1,901 | 1,915 | 1,869 | 1,874 | -27 | -1.4% | 68,200 |
2018/11/06 | 1,929 | 1,930 | 1,895 | 1,901 | -2 | -0.1% | 52,400 |
2018/11/05 | 1,855 | 1,921 | 1,851 | 1,903 | +16 | +0.8% | 103,100 |
2018/11/02 | 1,914 | 1,916 | 1,851 | 1,887 | -29 | -1.5% | 158,300 |
2018/11/01 | 1,905 | 1,919 | 1,820 | 1,916 | -100 | -5% | 192,400 |
2018/10/31 | 1,975 | 2,029 | 1,972 | 2,016 | +50 | +2.5% | 70,300 |
2018/10/30 | 1,938 | 1,984 | 1,937 | 1,966 | +17 | +0.9% | 117,100 |
2018/10/29 | 2,015 | 2,029 | 1,947 | 1,949 | -47 | -2.4% | 97,400 |
2018/10/26 | 2,076 | 2,076 | 1,976 | 1,996 | -63 | -3.1% | 127,100 |
2018/10/25 | 2,120 | 2,133 | 2,055 | 2,059 | -101 | -4.7% | 45,200 |
2018/10/24 | 2,159 | 2,176 | 2,139 | 2,160 | +19 | +0.9% | 47,100 |
2018/10/23 | 2,187 | 2,187 | 2,137 | 2,141 | -50 | -2.3% | 52,300 |
2018/10/22 | 2,189 | 2,202 | 2,155 | 2,191 | -6 | -0.3% | 58,100 |
2018/10/19 | 2,183 | 2,205 | 2,153 | 2,197 | ±0 | ±0% | 55,200 |
2018/10/18 | 2,238 | 2,238 | 2,191 | 2,197 | -45 | -2% | 51,500 |
2018/10/17 | 2,220 | 2,267 | 2,212 | 2,242 | +63 | +2.9% | 54,800 |
2018/10/16 | 2,191 | 2,204 | 2,159 | 2,179 | -19 | -0.9% | 73,700 |
2018/10/15 | 2,201 | 2,233 | 2,165 | 2,198 | -3 | -0.1% | 98,600 |
2018/10/12 | 2,209 | 2,228 | 2,184 | 2,201 | -8 | -0.4% | 79,000 |
1401~
1450
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 | 3.48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