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 |
---|---|---|---|---|---|---|---|
2016/12/13 | 2,049 | 2,058 | 2,011 | 2,023 | -39 | -1.9% | 99,000 |
2016/12/12 | 2,083 | 2,095 | 2,035 | 2,062 | -6 | -0.3% | 78,700 |
2016/12/09 | 2,031 | 2,071 | 2,028 | 2,068 | +46 | +2.3% | 114,900 |
2016/12/08 | 2,031 | 2,045 | 1,998 | 2,022 | -9 | -0.4% | 86,100 |
2016/12/07 | 1,990 | 2,032 | 1,980 | 2,031 | +50 | +2.5% | 120,000 |
2016/12/06 | 1,958 | 1,989 | 1,931 | 1,981 | +46 | +2.4% | 173,100 |
2016/12/05 | 1,936 | 1,945 | 1,904 | 1,935 | +15 | +0.8% | 82,800 |
2016/12/02 | 1,913 | 1,928 | 1,901 | 1,920 | +9 | +0.5% | 71,100 |
2016/12/01 | 1,934 | 1,946 | 1,910 | 1,911 | -8 | -0.4% | 63,100 |
2016/11/30 | 1,907 | 1,925 | 1,907 | 1,919 | +12 | +0.6% | 48,600 |
2016/11/29 | 1,925 | 1,925 | 1,888 | 1,907 | -28 | -1.4% | 78,600 |
2016/11/28 | 1,903 | 1,940 | 1,892 | 1,935 | +39 | +2.1% | 122,100 |
2016/11/25 | 1,841 | 1,899 | 1,837 | 1,896 | +61 | +3.3% | 104,700 |
2016/11/24 | 1,838 | 1,847 | 1,831 | 1,835 | +21 | +1.2% | 44,400 |
2016/11/22 | 1,812 | 1,821 | 1,790 | 1,814 | +5 | +0.3% | 57,000 |
2016/11/21 | 1,802 | 1,824 | 1,793 | 1,809 | +18 | +1% | 64,100 |
2016/11/18 | 1,770 | 1,800 | 1,767 | 1,791 | +36 | +2.1% | 51,800 |
2016/11/17 | 1,732 | 1,761 | 1,723 | 1,755 | +22 | +1.3% | 44,300 |
2016/11/16 | 1,747 | 1,750 | 1,723 | 1,733 | +6 | +0.3% | 66,200 |
2016/11/15 | 1,754 | 1,770 | 1,722 | 1,727 | -30 | -1.7% | 56,100 |
2016/11/14 | 1,697 | 1,758 | 1,697 | 1,757 | +74 | +4.4% | 71,400 |
2016/11/11 | 1,704 | 1,716 | 1,664 | 1,683 | -8 | -0.5% | 53,900 |
2016/11/10 | 1,698 | 1,698 | 1,661 | 1,691 | +111 | +7% | 68,300 |
2016/11/09 | 1,691 | 1,699 | 1,558 | 1,580 | -90 | -5.4% | 84,400 |
2016/11/08 | 1,691 | 1,707 | 1,662 | 1,670 | -1 | -0.1% | 98,000 |
2016/11/07 | 1,639 | 1,683 | 1,639 | 1,671 | +47 | +2.9% | 70,600 |
2016/11/04 | 1,641 | 1,643 | 1,613 | 1,624 | -40 | -2.4% | 117,100 |
2016/11/02 | 1,685 | 1,686 | 1,645 | 1,664 | -45 | -2.6% | 103,900 |
2016/11/01 | 1,721 | 1,747 | 1,691 | 1,709 | -131 | -7.1% | 232,300 |
2016/10/31 | 1,833 | 1,852 | 1,828 | 1,840 | -7 | -0.4% | 99,500 |
2016/10/28 | 1,832 | 1,853 | 1,816 | 1,847 | +32 | +1.8% | 107,400 |
2016/10/27 | 1,790 | 1,822 | 1,786 | 1,815 | +26 | +1.5% | 80,900 |
2016/10/26 | 1,773 | 1,792 | 1,753 | 1,789 | +21 | +1.2% | 59,000 |
2016/10/25 | 1,777 | 1,788 | 1,757 | 1,768 | -12 | -0.7% | 89,000 |
2016/10/24 | 1,785 | 1,802 | 1,775 | 1,780 | -5 | -0.3% | 66,500 |
2016/10/21 | 1,768 | 1,801 | 1,751 | 1,785 | +17 | +1% | 74,100 |
2016/10/20 | 1,766 | 1,773 | 1,757 | 1,768 | +15 | +0.9% | 63,600 |
2016/10/19 | 1,739 | 1,756 | 1,730 | 1,753 | +9 | +0.5% | 38,400 |
2016/10/18 | 1,740 | 1,747 | 1,728 | 1,744 | -3 | -0.2% | 31,100 |
2016/10/17 | 1,728 | 1,756 | 1,720 | 1,747 | +30 | +1.7% | 81,900 |
2016/10/14 | 1,696 | 1,729 | 1,681 | 1,717 | +20 | +1.2% | 70,800 |
2016/10/13 | 1,700 | 1,713 | 1,682 | 1,697 | +1 | +0.1% | 34,600 |
2016/10/12 | 1,680 | 1,717 | 1,676 | 1,696 | -7 | -0.4% | 46,300 |
2016/10/11 | 1,702 | 1,718 | 1,690 | 1,703 | -3 | -0.2% | 35,200 |
2016/10/07 | 1,701 | 1,709 | 1,686 | 1,706 | +19 | +1.1% | 40,500 |
2016/10/06 | 1,703 | 1,728 | 1,679 | 1,687 | -2 | -0.1% | 88,800 |
2016/10/05 | 1,663 | 1,691 | 1,650 | 1,689 | +38 | +2.3% | 50,100 |
2016/10/04 | 1,646 | 1,673 | 1,639 | 1,651 | +12 | +0.7% | 66,500 |
2016/10/03 | 1,650 | 1,660 | 1,631 | 1,639 | +10 | +0.6% | 57,500 |
2016/09/30 | 1,655 | 1,655 | 1,626 | 1,629 | -49 | -2.9% | 70,600 |
1901~
1950
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