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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 2016/09/29 | 1,650 | 1,685 | 1,642 | 1,678 | +41 | +2.5% | 68,600 |
| 2016/09/28 | 1,622 | 1,638 | 1,603 | 1,637 | +7 | +0.4% | 64,800 |
| 2016/09/27 | 1,614 | 1,631 | 1,583 | 1,630 | -5 | -0.3% | 70,800 |
| 2016/09/26 | 1,680 | 1,684 | 1,592 | 1,635 | -58 | -3.4% | 127,000 |
| 2016/09/23 | 1,696 | 1,709 | 1,664 | 1,693 | -5 | -0.3% | 75,400 |
| 2016/09/21 | 1,655 | 1,700 | 1,632 | 1,698 | +64 | +3.9% | 70,400 |
| 2016/09/20 | 1,621 | 1,638 | 1,593 | 1,634 | -12 | -0.7% | 72,000 |
| 2016/09/16 | 1,674 | 1,693 | 1,620 | 1,646 | -15 | -0.9% | 132,700 |
1951～
2000
件表示中 / 6840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 | 450,500円 | +24.6% | +39.6% | 2.77% | 12.87倍 | 2.39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 |
| シチズン | 90,200円 | +0.2% | -20.5% | 4.99% | 10.00倍 | 0.89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 |
| ナカニシ | 228,600円 | +26.0% | -15.1% | 2.27% | 20.00倍 | 1.56倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| マニー | 174,200円 | +5.9% | +4.6% | 2.24% | 27.03倍 | 3.28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 |
| 理計器 | 371,500円 | +5.3% | +0.2% | 1.08% | 19.23倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム
