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 |
---|---|---|---|---|---|---|---|
2017/10/04 | 2,123 | 2,150 | 2,123 | 2,136 | +4 | +0.2% | 33,000 |
2017/10/03 | 2,164 | 2,164 | 2,127 | 2,132 | -25 | -1.2% | 62,400 |
2017/10/02 | 2,161 | 2,166 | 2,145 | 2,157 | -16 | -0.7% | 41,200 |
2017/09/29 | 2,159 | 2,179 | 2,147 | 2,173 | +8 | +0.4% | 58,500 |
2017/09/28 | 2,160 | 2,167 | 2,137 | 2,165 | +16 | +0.7% | 52,700 |
2017/09/27 | 2,114 | 2,160 | 2,103 | 2,149 | +35 | +1.7% | 48,900 |
2017/09/26 | 2,105 | 2,119 | 2,090 | 2,114 | +3 | +0.1% | 51,700 |
2017/09/25 | 2,128 | 2,128 | 2,100 | 2,111 | -2 | -0.1% | 37,000 |
2017/09/22 | 2,129 | 2,137 | 2,102 | 2,113 | -28 | -1.3% | 49,200 |
2017/09/21 | 2,134 | 2,148 | 2,134 | 2,141 | -3 | -0.1% | 33,900 |
2017/09/20 | 2,126 | 2,154 | 2,118 | 2,144 | +13 | +0.6% | 54,500 |
2017/09/19 | 2,109 | 2,134 | 2,100 | 2,131 | +41 | +2% | 56,800 |
2017/09/15 | 2,085 | 2,096 | 2,081 | 2,090 | -2 | -0.1% | 50,600 |
2017/09/14 | 2,086 | 2,105 | 2,085 | 2,092 | -1 | ±0% | 47,600 |
2017/09/13 | 2,084 | 2,103 | 2,084 | 2,093 | +10 | +0.5% | 43,900 |
2017/09/12 | 2,099 | 2,100 | 2,070 | 2,083 | +6 | +0.3% | 63,100 |
2017/09/11 | 2,059 | 2,087 | 2,049 | 2,077 | +45 | +2.2% | 65,100 |
2017/09/08 | 2,060 | 2,060 | 2,023 | 2,032 | -19 | -0.9% | 85,800 |
2017/09/07 | 2,032 | 2,057 | 2,030 | 2,051 | +24 | +1.2% | 88,900 |
2017/09/06 | 2,004 | 2,033 | 1,982 | 2,027 | +4 | +0.2% | 104,100 |
2017/09/05 | 1,964 | 2,026 | 1,960 | 2,023 | +72 | +3.7% | 226,200 |
2017/09/04 | 1,980 | 1,986 | 1,944 | 1,951 | -22 | -1.1% | 53,200 |
2017/09/01 | 1,980 | 1,985 | 1,964 | 1,973 | +4 | +0.2% | 58,700 |
2017/08/31 | 1,979 | 1,980 | 1,963 | 1,969 | +10 | +0.5% | 79,400 |
2017/08/30 | 1,950 | 1,964 | 1,948 | 1,959 | +16 | +0.8% | 39,800 |
2017/08/29 | 1,950 | 1,950 | 1,933 | 1,943 | -9 | -0.5% | 35,100 |
2017/08/28 | 1,955 | 1,967 | 1,936 | 1,952 | -3 | -0.2% | 46,600 |
2017/08/25 | 1,975 | 1,975 | 1,952 | 1,955 | -2 | -0.1% | 33,300 |
2017/08/24 | 1,965 | 1,975 | 1,957 | 1,957 | -15 | -0.8% | 42,100 |
2017/08/23 | 1,984 | 1,991 | 1,967 | 1,972 | -12 | -0.6% | 43,800 |
2017/08/22 | 1,982 | 1,993 | 1,979 | 1,984 | -10 | -0.5% | 48,100 |
2017/08/21 | 2,000 | 2,007 | 1,989 | 1,994 | -2 | -0.1% | 39,300 |
2017/08/18 | 2,022 | 2,029 | 1,990 | 1,996 | -49 | -2.4% | 75,700 |
2017/08/17 | 2,042 | 2,049 | 2,033 | 2,045 | +5 | +0.2% | 64,400 |
2017/08/16 | 2,066 | 2,078 | 2,033 | 2,040 | -30 | -1.4% | 117,800 |
2017/08/15 | 2,082 | 2,100 | 2,069 | 2,070 | ±0 | ±0% | 77,700 |
2017/08/14 | 2,117 | 2,125 | 2,070 | 2,070 | -97 | -4.5% | 109,400 |
2017/08/10 | 2,142 | 2,176 | 2,142 | 2,167 | +25 | +1.2% | 151,300 |
2017/08/09 | 2,139 | 2,163 | 2,117 | 2,142 | -3 | -0.1% | 131,600 |
2017/08/08 | 2,132 | 2,153 | 2,114 | 2,145 | +16 | +0.8% | 112,600 |
2017/08/07 | 2,130 | 2,177 | 2,114 | 2,129 | +25 | +1.2% | 305,800 |
2017/08/04 | 2,068 | 2,105 | 2,066 | 2,104 | +21 | +1% | 92,800 |
2017/08/03 | 2,086 | 2,105 | 2,068 | 2,083 | -17 | -0.8% | 78,500 |
2017/08/02 | 2,060 | 2,105 | 2,057 | 2,100 | +52 | +2.5% | 70,100 |
2017/08/01 | 2,068 | 2,072 | 2,043 | 2,048 | -22 | -1.1% | 66,000 |
2017/07/31 | 2,089 | 2,105 | 2,053 | 2,070 | -35 | -1.7% | 102,900 |
2017/07/28 | 2,078 | 2,105 | 2,073 | 2,105 | +25 | +1.2% | 245,300 |
2017/07/27 | 2,065 | 2,090 | 2,065 | 2,080 | +15 | +0.7% | 89,800 |
2017/07/26 | 2,075 | 2,080 | 2,053 | 2,065 | +2 | +0.1% | 57,600 |
2017/07/25 | 2,071 | 2,082 | 2,059 | 2,063 | -5 | -0.2% | 45,300 |
1701~
1750
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