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 |
---|---|---|---|---|---|---|---|
2016/07/15 | 1,409 | 1,442 | 1,396 | 1,418 | +25 | +1.8% | 122,000 |
2016/07/14 | 1,409 | 1,419 | 1,386 | 1,393 | -14 | -1% | 70,400 |
2016/07/13 | 1,426 | 1,432 | 1,402 | 1,407 | +11 | +0.8% | 76,000 |
2016/07/12 | 1,374 | 1,412 | 1,374 | 1,396 | +59 | +4.4% | 79,900 |
2016/07/11 | 1,299 | 1,342 | 1,299 | 1,337 | +65 | +5.1% | 85,400 |
2016/07/08 | 1,270 | 1,294 | 1,266 | 1,272 | +3 | +0.2% | 79,200 |
2016/07/07 | 1,298 | 1,308 | 1,257 | 1,269 | -36 | -2.8% | 207,900 |
2016/07/06 | 1,308 | 1,310 | 1,288 | 1,305 | -27 | -2% | 108,300 |
2016/07/05 | 1,345 | 1,347 | 1,322 | 1,332 | -10 | -0.7% | 74,000 |
2016/07/04 | 1,348 | 1,350 | 1,313 | 1,342 | -7 | -0.5% | 77,400 |
2016/07/01 | 1,370 | 1,370 | 1,342 | 1,349 | -17 | -1.2% | 89,500 |
2016/06/30 | 1,392 | 1,399 | 1,361 | 1,366 | +10 | +0.7% | 61,000 |
2016/06/29 | 1,367 | 1,376 | 1,333 | 1,356 | +6 | +0.4% | 94,300 |
2016/06/28 | 1,327 | 1,365 | 1,307 | 1,350 | -32 | -2.3% | 113,500 |
2016/06/27 | 1,373 | 1,393 | 1,356 | 1,382 | +11 | +0.8% | 118,200 |
2016/06/24 | 1,491 | 1,515 | 1,351 | 1,371 | -115 | -7.7% | 179,300 |
2016/06/23 | 1,465 | 1,487 | 1,451 | 1,486 | +27 | +1.9% | 83,000 |
2016/06/22 | 1,500 | 1,500 | 1,454 | 1,459 | -51 | -3.4% | 125,100 |
2016/06/21 | 1,488 | 1,514 | 1,467 | 1,510 | +8 | +0.5% | 107,800 |
2016/06/20 | 1,494 | 1,514 | 1,488 | 1,502 | +35 | +2.4% | 104,300 |
2016/06/17 | 1,468 | 1,490 | 1,463 | 1,467 | +18 | +1.2% | 118,600 |
2016/06/16 | 1,512 | 1,512 | 1,446 | 1,449 | -78 | -5.1% | 139,100 |
2016/06/15 | 1,481 | 1,546 | 1,481 | 1,527 | +45 | +3% | 111,900 |
2016/06/14 | 1,500 | 1,500 | 1,472 | 1,482 | -20 | -1.3% | 134,900 |
2016/06/13 | 1,570 | 1,580 | 1,502 | 1,502 | -117 | -7.2% | 180,300 |
2016/06/10 | 1,595 | 1,632 | 1,585 | 1,619 | +35 | +2.2% | 141,900 |
2016/06/09 | 1,575 | 1,611 | 1,575 | 1,584 | -4 | -0.3% | 92,500 |
2016/06/08 | 1,580 | 1,588 | 1,561 | 1,588 | +12 | +0.8% | 60,000 |
2016/06/07 | 1,550 | 1,585 | 1,548 | 1,576 | +22 | +1.4% | 76,300 |
2016/06/06 | 1,525 | 1,556 | 1,506 | 1,554 | +4 | +0.3% | 111,700 |
2016/06/03 | 1,548 | 1,571 | 1,538 | 1,550 | -6 | -0.4% | 40,000 |
2016/06/02 | 1,591 | 1,591 | 1,555 | 1,556 | -55 | -3.4% | 101,400 |
2016/06/01 | 1,619 | 1,627 | 1,601 | 1,611 | -11 | -0.7% | 83,200 |
2016/05/31 | 1,588 | 1,622 | 1,581 | 1,622 | +34 | +2.1% | 173,000 |
2016/05/30 | 1,568 | 1,591 | 1,562 | 1,588 | +28 | +1.8% | 78,400 |
2016/05/27 | 1,549 | 1,573 | 1,548 | 1,560 | +13 | +0.8% | 85,100 |
2016/05/26 | 1,539 | 1,553 | 1,522 | 1,547 | +27 | +1.8% | 109,600 |
2016/05/25 | 1,520 | 1,530 | 1,508 | 1,520 | +13 | +0.9% | 176,300 |
2016/05/24 | 1,557 | 1,563 | 1,505 | 1,507 | -70 | -4.4% | 189,100 |
2016/05/23 | 1,539 | 1,577 | 1,522 | 1,577 | +31 | +2% | 122,500 |
2016/05/20 | 1,535 | 1,553 | 1,515 | 1,546 | +31 | +2% | 221,100 |
2016/05/19 | 1,535 | 1,547 | 1,503 | 1,515 | -54 | -3.4% | 391,600 |
2016/05/18 | 1,565 | 1,580 | 1,538 | 1,569 | -8 | -0.5% | 117,600 |
2016/05/17 | 1,568 | 1,584 | 1,542 | 1,577 | +9 | +0.6% | 95,200 |
2016/05/16 | 1,577 | 1,589 | 1,564 | 1,568 | +3 | +0.2% | 51,200 |
2016/05/13 | 1,607 | 1,612 | 1,564 | 1,565 | -37 | -2.3% | 106,600 |
2016/05/12 | 1,563 | 1,606 | 1,556 | 1,602 | +13 | +0.8% | 105,500 |
2016/05/11 | 1,584 | 1,602 | 1,572 | 1,589 | +17 | +1.1% | 87,700 |
2016/05/10 | 1,575 | 1,580 | 1,538 | 1,572 | +13 | +0.8% | 139,500 |
2016/05/09 | 1,558 | 1,574 | 1,554 | 1,559 | -1 | -0.1% | 75,400 |
2001~
2050
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