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 |
---|---|---|---|---|---|---|---|
2016/05/06 | 1,558 | 1,578 | 1,531 | 1,560 | +9 | +0.6% | 210,200 |
2016/05/02 | 1,600 | 1,600 | 1,536 | 1,551 | -226 | -12.7% | 457,900 |
2016/04/28 | 1,832 | 1,866 | 1,772 | 1,777 | -62 | -3.4% | 171,300 |
2016/04/27 | 1,855 | 1,868 | 1,818 | 1,839 | -5 | -0.3% | 115,800 |
2016/04/26 | 1,866 | 1,882 | 1,834 | 1,844 | -21 | -1.1% | 62,800 |
2016/04/25 | 1,890 | 1,899 | 1,853 | 1,865 | -22 | -1.2% | 80,100 |
2016/04/22 | 1,874 | 1,889 | 1,850 | 1,887 | +23 | +1.2% | 117,000 |
2016/04/21 | 1,850 | 1,867 | 1,840 | 1,864 | +32 | +1.7% | 73,200 |
2016/04/20 | 1,859 | 1,872 | 1,823 | 1,832 | -16 | -0.9% | 86,000 |
2016/04/19 | 1,816 | 1,856 | 1,813 | 1,848 | +85 | +4.8% | 108,600 |
2016/04/18 | 1,729 | 1,771 | 1,729 | 1,763 | -23 | -1.3% | 62,800 |
2016/04/15 | 1,810 | 1,814 | 1,773 | 1,786 | -31 | -1.7% | 98,100 |
2016/04/14 | 1,766 | 1,825 | 1,766 | 1,817 | +75 | +4.3% | 128,100 |
2016/04/13 | 1,705 | 1,744 | 1,692 | 1,742 | +62 | +3.7% | 80,600 |
2016/04/12 | 1,647 | 1,697 | 1,647 | 1,680 | +28 | +1.7% | 67,900 |
2016/04/11 | 1,676 | 1,676 | 1,635 | 1,652 | -40 | -2.4% | 54,000 |
2016/04/08 | 1,648 | 1,709 | 1,622 | 1,692 | +43 | +2.6% | 62,300 |
2016/04/07 | 1,682 | 1,692 | 1,644 | 1,649 | -36 | -2.1% | 94,100 |
2016/04/06 | 1,667 | 1,688 | 1,661 | 1,685 | +7 | +0.4% | 73,400 |
2016/04/05 | 1,721 | 1,725 | 1,675 | 1,678 | -45 | -2.6% | 50,500 |
2016/04/04 | 1,745 | 1,773 | 1,707 | 1,723 | -29 | -1.7% | 128,400 |
2016/04/01 | 1,831 | 1,836 | 1,747 | 1,752 | -93 | -5% | 143,400 |
2016/03/31 | 1,887 | 1,903 | 1,845 | 1,845 | -39 | -2.1% | 76,200 |
2016/03/30 | 1,884 | 1,896 | 1,870 | 1,884 | -15 | -0.8% | 103,800 |
2016/03/29 | 1,865 | 1,901 | 1,860 | 1,899 | +26 | +1.4% | 73,200 |
2016/03/28 | 1,858 | 1,873 | 1,841 | 1,873 | +24 | +1.3% | 45,500 |
2016/03/25 | 1,871 | 1,871 | 1,838 | 1,849 | +4 | +0.2% | 38,200 |
2016/03/24 | 1,860 | 1,866 | 1,812 | 1,845 | -21 | -1.1% | 125,200 |
2016/03/23 | 1,927 | 1,927 | 1,852 | 1,866 | -58 | -3% | 117,800 |
2016/03/22 | 1,894 | 1,924 | 1,883 | 1,924 | +51 | +2.7% | 107,000 |
2016/03/18 | 1,851 | 1,880 | 1,840 | 1,873 | +32 | +1.7% | 148,200 |
2016/03/17 | 1,863 | 1,894 | 1,818 | 1,841 | -19 | -1% | 96,400 |
2016/03/16 | 1,835 | 1,878 | 1,835 | 1,860 | +10 | +0.5% | 89,100 |
2016/03/15 | 1,865 | 1,879 | 1,840 | 1,850 | -29 | -1.5% | 117,800 |
2016/03/14 | 1,823 | 1,879 | 1,818 | 1,879 | +76 | +4.2% | 115,400 |
2016/03/11 | 1,780 | 1,811 | 1,768 | 1,803 | +6 | +0.3% | 203,800 |
2016/03/10 | 1,827 | 1,835 | 1,792 | 1,797 | -19 | -1% | 131,200 |
2016/03/09 | 1,808 | 1,824 | 1,780 | 1,816 | +3 | +0.2% | 94,200 |
2016/03/08 | 1,868 | 1,879 | 1,800 | 1,813 | -55 | -2.9% | 229,700 |
2016/03/07 | 1,851 | 1,877 | 1,845 | 1,868 | +13 | +0.7% | 144,700 |
2016/03/04 | 1,798 | 1,866 | 1,792 | 1,855 | +57 | +3.2% | 182,000 |
2016/03/03 | 1,747 | 1,798 | 1,747 | 1,798 | +44 | +2.5% | 109,500 |
2016/03/02 | 1,717 | 1,762 | 1,714 | 1,754 | +66 | +3.9% | 233,700 |
2016/03/01 | 1,735 | 1,745 | 1,667 | 1,688 | -62 | -3.5% | 223,600 |
2016/02/29 | 1,753 | 1,788 | 1,750 | 1,750 | +25 | +1.4% | 159,100 |
2016/02/26 | 1,696 | 1,733 | 1,696 | 1,725 | +36 | +2.1% | 121,100 |
2016/02/25 | 1,650 | 1,696 | 1,638 | 1,689 | +53 | +3.2% | 238,600 |
2016/02/24 | 1,695 | 1,699 | 1,623 | 1,636 | -99 | -5.7% | 263,900 |
2016/02/23 | 1,728 | 1,768 | 1,706 | 1,735 | +17 | +1% | 195,700 |
2016/02/22 | 1,706 | 1,734 | 1,685 | 1,718 | ±0 | ±0% | 146,900 |
2051~
2100
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