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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 2,345 | 2,369 | 2,312 | 2,322 | -46 | -1.9% | 116,800 |
2018/03/02 | 2,366 | 2,373 | 2,351 | 2,368 | -48 | -2% | 121,200 |
2018/03/01 | 2,488 | 2,488 | 2,406 | 2,416 | -63 | -2.5% | 97,500 |
2018/02/28 | 2,500 | 2,550 | 2,474 | 2,479 | -54 | -2.1% | 92,900 |
2018/02/27 | 2,552 | 2,559 | 2,523 | 2,533 | +22 | +0.9% | 80,200 |
2018/02/26 | 2,514 | 2,542 | 2,489 | 2,511 | +47 | +1.9% | 124,100 |
2018/02/23 | 2,448 | 2,511 | 2,448 | 2,464 | +24 | +1% | 94,100 |
2018/02/22 | 2,440 | 2,461 | 2,411 | 2,440 | -21 | -0.9% | 104,400 |
2018/02/21 | 2,477 | 2,493 | 2,447 | 2,461 | -16 | -0.6% | 81,600 |
2018/02/20 | 2,463 | 2,494 | 2,457 | 2,477 | -4 | -0.2% | 92,300 |
2018/02/19 | 2,512 | 2,512 | 2,444 | 2,481 | +17 | +0.7% | 108,800 |
2018/02/16 | 2,522 | 2,525 | 2,462 | 2,464 | -42 | -1.7% | 164,300 |
2018/02/15 | 2,457 | 2,547 | 2,456 | 2,506 | +48 | +2% | 220,800 |
2018/02/14 | 2,477 | 2,593 | 2,453 | 2,458 | +231 | +10.4% | 447,500 |
2018/02/13 | 2,248 | 2,277 | 2,217 | 2,227 | +25 | +1.1% | 154,700 |
2018/02/09 | 2,285 | 2,285 | 2,182 | 2,202 | -33 | -1.5% | 74,400 |
2018/02/08 | 2,238 | 2,267 | 2,224 | 2,235 | -6 | -0.3% | 78,100 |
2018/02/07 | 2,257 | 2,316 | 2,240 | 2,241 | +13 | +0.6% | 80,200 |
2018/02/06 | 2,279 | 2,285 | 2,182 | 2,228 | -124 | -5.3% | 103,000 |
2018/02/05 | 2,381 | 2,389 | 2,342 | 2,352 | -75 | -3.1% | 55,800 |
2018/02/02 | 2,435 | 2,455 | 2,405 | 2,427 | -4 | -0.2% | 46,900 |
2018/02/01 | 2,405 | 2,444 | 2,405 | 2,431 | +26 | +1.1% | 51,800 |
2018/01/31 | 2,400 | 2,481 | 2,400 | 2,405 | -18 | -0.7% | 94,100 |
2018/01/30 | 2,412 | 2,434 | 2,409 | 2,423 | -8 | -0.3% | 107,100 |
2018/01/29 | 2,421 | 2,446 | 2,415 | 2,431 | +2 | +0.1% | 54,300 |
2018/01/26 | 2,456 | 2,457 | 2,425 | 2,429 | +4 | +0.2% | 51,500 |
2018/01/25 | 2,474 | 2,474 | 2,425 | 2,425 | -54 | -2.2% | 52,100 |
2018/01/24 | 2,471 | 2,521 | 2,470 | 2,479 | +2 | +0.1% | 68,500 |
2018/01/23 | 2,453 | 2,485 | 2,446 | 2,477 | +36 | +1.5% | 142,900 |
2018/01/22 | 2,462 | 2,471 | 2,434 | 2,441 | -21 | -0.9% | 47,700 |
2018/01/19 | 2,449 | 2,470 | 2,442 | 2,462 | +4 | +0.2% | 55,900 |
2018/01/18 | 2,476 | 2,502 | 2,456 | 2,458 | -14 | -0.6% | 86,600 |
2018/01/17 | 2,466 | 2,475 | 2,453 | 2,472 | -8 | -0.3% | 48,900 |
2018/01/16 | 2,454 | 2,485 | 2,448 | 2,480 | +45 | +1.8% | 61,300 |
2018/01/15 | 2,459 | 2,472 | 2,430 | 2,435 | -15 | -0.6% | 57,700 |
2018/01/12 | 2,510 | 2,522 | 2,446 | 2,450 | -65 | -2.6% | 125,800 |
2018/01/11 | 2,560 | 2,560 | 2,494 | 2,515 | -53 | -2.1% | 71,600 |
2018/01/10 | 2,571 | 2,587 | 2,555 | 2,568 | -3 | -0.1% | 66,800 |
2018/01/09 | 2,600 | 2,600 | 2,564 | 2,571 | -3 | -0.1% | 77,500 |
2018/01/05 | 2,495 | 2,575 | 2,481 | 2,574 | +78 | +3.1% | 129,700 |
2018/01/04 | 2,472 | 2,496 | 2,466 | 2,496 | +74 | +3.1% | 59,000 |
2017/12/29 | 2,459 | 2,459 | 2,417 | 2,422 | -28 | -1.1% | 36,500 |
2017/12/28 | 2,473 | 2,478 | 2,440 | 2,450 | -23 | -0.9% | 50,500 |
2017/12/27 | 2,469 | 2,488 | 2,451 | 2,473 | -22 | -0.9% | 21,700 |
2017/12/26 | 2,500 | 2,525 | 2,450 | 2,495 | -8 | -0.3% | 94,100 |
2017/12/25 | 2,485 | 2,504 | 2,447 | 2,503 | +22 | +0.9% | 74,500 |
2017/12/22 | 2,480 | 2,494 | 2,467 | 2,481 | +1 | ±0% | 53,700 |
2017/12/21 | 2,453 | 2,480 | 2,440 | 2,480 | +25 | +1% | 78,900 |
2017/12/20 | 2,446 | 2,458 | 2,434 | 2,455 | +21 | +0.9% | 28,300 |
2017/12/19 | 2,440 | 2,448 | 2,417 | 2,434 | -5 | -0.2% | 55,300 |
1601~
1650
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