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 |
---|---|---|---|---|---|---|---|
2011/10/12 | 2,368 | 2,375 | 2,315 | 2,366 | -2 | -0.1% | 127,000 |
2011/10/11 | 2,401 | 2,413 | 2,360 | 2,368 | +10 | +0.4% | 85,500 |
2011/10/07 | 2,382 | 2,394 | 2,335 | 2,358 | +26 | +1.1% | 99,900 |
2011/10/06 | 2,318 | 2,375 | 2,311 | 2,332 | +25 | +1.1% | 264,100 |
2011/10/05 | 2,379 | 2,379 | 2,296 | 2,307 | -71 | -3% | 166,800 |
2011/10/04 | 2,319 | 2,386 | 2,317 | 2,378 | +6 | +0.3% | 114,400 |
2011/10/03 | 2,424 | 2,429 | 2,346 | 2,372 | -90 | -3.7% | 157,500 |
2011/09/30 | 2,447 | 2,497 | 2,428 | 2,462 | +23 | +0.9% | 219,400 |
2011/09/29 | 2,363 | 2,446 | 2,351 | 2,439 | +76 | +3.2% | 217,300 |
2011/09/28 | 2,390 | 2,435 | 2,338 | 2,363 | +3 | +0.1% | 240,200 |
2011/09/27 | 2,304 | 2,364 | 2,288 | 2,360 | +129 | +5.8% | 133,200 |
2011/09/26 | 2,317 | 2,320 | 2,192 | 2,231 | -94 | -4% | 245,400 |
2011/09/22 | 2,353 | 2,380 | 2,321 | 2,325 | -53 | -2.2% | 163,700 |
2011/09/21 | 2,350 | 2,394 | 2,350 | 2,378 | -3 | -0.1% | 206,300 |
2011/09/20 | 2,300 | 2,408 | 2,284 | 2,381 | +81 | +3.5% | 426,900 |
2011/09/16 | 2,221 | 2,300 | 2,195 | 2,300 | +109 | +5% | 285,300 |
2011/09/15 | 2,207 | 2,229 | 2,180 | 2,191 | +12 | +0.6% | 173,300 |
2011/09/14 | 2,221 | 2,264 | 2,176 | 2,179 | -6 | -0.3% | 380,900 |
2011/09/13 | 2,148 | 2,193 | 2,134 | 2,185 | +69 | +3.3% | 252,300 |
2011/09/12 | 2,081 | 2,135 | 2,081 | 2,116 | -15 | -0.7% | 165,500 |
2011/09/09 | 2,136 | 2,150 | 2,106 | 2,131 | +36 | +1.7% | 193,800 |
2011/09/08 | 2,121 | 2,125 | 2,077 | 2,095 | -1 | ±0% | 171,800 |
2011/09/07 | 2,034 | 2,100 | 2,031 | 2,096 | +94 | +4.7% | 161,500 |
2011/09/06 | 2,060 | 2,060 | 1,987 | 2,002 | -60 | -2.9% | 135,000 |
2011/09/05 | 2,046 | 2,093 | 2,046 | 2,062 | -28 | -1.3% | 174,500 |
2011/09/02 | 2,125 | 2,125 | 2,070 | 2,090 | -26 | -1.2% | 129,200 |
2011/09/01 | 2,100 | 2,134 | 2,099 | 2,116 | +18 | +0.9% | 169,100 |
2011/08/31 | 2,084 | 2,098 | 2,072 | 2,098 | +17 | +0.8% | 158,000 |
2011/08/30 | 2,070 | 2,095 | 2,064 | 2,081 | +69 | +3.4% | 242,700 |
2011/08/29 | 2,008 | 2,040 | 1,990 | 2,012 | +18 | +0.9% | 103,800 |
2011/08/26 | 1,990 | 2,002 | 1,970 | 1,994 | +2 | +0.1% | 198,000 |
2011/08/25 | 2,002 | 2,039 | 1,989 | 1,992 | +11 | +0.6% | 154,100 |
2011/08/24 | 1,968 | 2,014 | 1,967 | 1,981 | +33 | +1.7% | 241,700 |
2011/08/23 | 1,909 | 1,949 | 1,883 | 1,948 | +53 | +2.8% | 167,800 |
2011/08/22 | 1,952 | 2,003 | 1,891 | 1,895 | -81 | -4.1% | 226,000 |
2011/08/19 | 1,980 | 2,000 | 1,952 | 1,976 | -60 | -2.9% | 195,700 |
2011/08/18 | 2,095 | 2,104 | 2,030 | 2,036 | -71 | -3.4% | 122,300 |
2011/08/17 | 2,118 | 2,118 | 2,084 | 2,107 | -11 | -0.5% | 145,700 |
2011/08/16 | 2,047 | 2,120 | 2,044 | 2,118 | +90 | +4.4% | 357,700 |
2011/08/15 | 2,028 | 2,033 | 1,985 | 2,028 | +22 | +1.1% | 114,100 |
2011/08/12 | 2,035 | 2,042 | 1,983 | 2,006 | -28 | -1.4% | 206,100 |
2011/08/11 | 1,945 | 2,040 | 1,935 | 2,034 | +31 | +1.5% | 283,000 |
2011/08/10 | 1,950 | 2,015 | 1,945 | 2,003 | +120 | +6.4% | 292,200 |
2011/08/09 | 1,801 | 1,889 | 1,800 | 1,883 | -13 | -0.7% | 210,100 |
2011/08/08 | 1,916 | 1,916 | 1,860 | 1,896 | -21 | -1.1% | 176,800 |
2011/08/05 | 1,862 | 1,924 | 1,860 | 1,917 | -39 | -2% | 123,500 |
2011/08/04 | 1,970 | 1,991 | 1,953 | 1,956 | -16 | -0.8% | 181,300 |
2011/08/03 | 1,971 | 2,001 | 1,951 | 1,972 | -26 | -1.3% | 168,400 |
2011/08/02 | 2,012 | 2,022 | 1,990 | 1,998 | -42 | -2.1% | 119,400 |
2011/08/01 | 2,010 | 2,055 | 2,002 | 2,040 | +28 | +1.4% | 147,000 |
3201~
3250
件表示中 / 6830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 | 422,000円 | +24.6% | +39.6% | 2.96% | 12.06倍 | 2.23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 |
理計器 | 407,000円 | +5.3% | +0.2% | 0.98% | 21.07倍 | 2.62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 | 181,100円 | +5.9% | +4.6% | 2.15% | 28.10倍 | 3.41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 |
トプコン | 157,800円 | +1.6% | -9.7% | 2.66% | 36.96倍 | 1.63倍 |
|
測量機からGPS応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
セイコーG | 379,500円 | +10.6% | +13.3% | 2.37% | 13.47倍 | 1.04倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
市場注目の銘柄
チャート関連のコラム