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 |
---|---|---|---|---|---|---|---|
2016/09/29 | 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 |
2016/09/15 | 1,665 | 1,673 | 1,644 | 1,661 | -16 | -1% | 90,400 |
2016/09/14 | 1,628 | 1,680 | 1,623 | 1,677 | +36 | +2.2% | 134,800 |
2016/09/13 | 1,622 | 1,649 | 1,621 | 1,641 | +31 | +1.9% | 97,100 |
2016/09/12 | 1,583 | 1,620 | 1,583 | 1,610 | -5 | -0.3% | 86,800 |
2016/09/09 | 1,603 | 1,627 | 1,587 | 1,615 | +4 | +0.2% | 40,100 |
2016/09/08 | 1,617 | 1,630 | 1,603 | 1,611 | -7 | -0.4% | 41,400 |
2016/09/07 | 1,610 | 1,618 | 1,595 | 1,618 | -16 | -1% | 45,100 |
2016/09/06 | 1,611 | 1,637 | 1,603 | 1,634 | +18 | +1.1% | 53,600 |
2016/09/05 | 1,595 | 1,622 | 1,591 | 1,616 | +36 | +2.3% | 65,100 |
2016/09/02 | 1,619 | 1,619 | 1,574 | 1,580 | -40 | -2.5% | 52,000 |
2016/09/01 | 1,599 | 1,621 | 1,595 | 1,620 | +25 | +1.6% | 48,100 |
2016/08/31 | 1,592 | 1,609 | 1,580 | 1,595 | +12 | +0.8% | 66,200 |
2016/08/30 | 1,578 | 1,594 | 1,575 | 1,583 | -1 | -0.1% | 20,400 |
2016/08/29 | 1,540 | 1,589 | 1,540 | 1,584 | +68 | +4.5% | 57,000 |
2016/08/26 | 1,544 | 1,544 | 1,512 | 1,516 | -30 | -1.9% | 28,900 |
2016/08/25 | 1,523 | 1,550 | 1,519 | 1,546 | +28 | +1.8% | 44,400 |
2016/08/24 | 1,526 | 1,546 | 1,505 | 1,518 | -16 | -1% | 91,900 |
2016/08/23 | 1,593 | 1,593 | 1,531 | 1,534 | -66 | -4.1% | 79,300 |
2016/08/22 | 1,610 | 1,610 | 1,572 | 1,600 | -10 | -0.6% | 52,600 |
2016/08/19 | 1,573 | 1,617 | 1,562 | 1,610 | +43 | +2.7% | 78,900 |
2016/08/18 | 1,562 | 1,579 | 1,541 | 1,567 | -5 | -0.3% | 67,200 |
2016/08/17 | 1,540 | 1,573 | 1,535 | 1,572 | +28 | +1.8% | 54,900 |
2016/08/16 | 1,579 | 1,586 | 1,542 | 1,544 | -36 | -2.3% | 55,400 |
2016/08/15 | 1,560 | 1,595 | 1,560 | 1,580 | +9 | +0.6% | 42,000 |
2016/08/12 | 1,581 | 1,581 | 1,556 | 1,571 | -6 | -0.4% | 34,800 |
2016/08/10 | 1,550 | 1,580 | 1,548 | 1,577 | +30 | +1.9% | 79,800 |
2016/08/09 | 1,538 | 1,572 | 1,522 | 1,547 | +25 | +1.6% | 108,400 |
2016/08/08 | 1,595 | 1,595 | 1,516 | 1,522 | -58 | -3.7% | 164,800 |
2016/08/05 | 1,499 | 1,592 | 1,480 | 1,580 | +72 | +4.8% | 452,200 |
2016/08/04 | 1,410 | 1,511 | 1,410 | 1,508 | +77 | +5.4% | 81,600 |
2016/08/03 | 1,436 | 1,447 | 1,422 | 1,431 | -22 | -1.5% | 47,800 |
2016/08/02 | 1,450 | 1,468 | 1,442 | 1,453 | -14 | -1% | 58,100 |
2016/08/01 | 1,469 | 1,477 | 1,442 | 1,467 | -32 | -2.1% | 65,600 |
2016/07/29 | 1,502 | 1,506 | 1,461 | 1,499 | +7 | +0.5% | 121,800 |
2016/07/28 | 1,497 | 1,500 | 1,468 | 1,492 | -7 | -0.5% | 143,800 |
2016/07/27 | 1,482 | 1,507 | 1,476 | 1,499 | +24 | +1.6% | 86,000 |
2016/07/26 | 1,500 | 1,500 | 1,460 | 1,475 | -41 | -2.7% | 143,200 |
2016/07/25 | 1,480 | 1,518 | 1,479 | 1,516 | +54 | +3.7% | 165,600 |
2016/07/22 | 1,437 | 1,464 | 1,437 | 1,462 | +1 | +0.1% | 78,900 |
2016/07/21 | 1,460 | 1,470 | 1,437 | 1,461 | +30 | +2.1% | 61,400 |
2016/07/20 | 1,480 | 1,482 | 1,429 | 1,431 | -42 | -2.9% | 121,400 |
2016/07/19 | 1,416 | 1,477 | 1,416 | 1,473 | +55 | +3.9% | 100,400 |
1951~
2000
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