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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 1,702 | 1,754 | 1,702 | 1,747 | +27 | +1.6% | 158,800 |
| 2011/01/14 | 1,746 | 1,746 | 1,718 | 1,720 | -26 | -1.5% | 118,400 |
| 2011/01/13 | 1,757 | 1,775 | 1,723 | 1,746 | -13 | -0.7% | 227,900 |
| 2011/01/12 | 1,767 | 1,776 | 1,759 | 1,759 | -2 | -0.1% | 135,600 |
| 2011/01/11 | 1,734 | 1,765 | 1,734 | 1,761 | +10 | +0.6% | 75,600 |
| 2011/01/07 | 1,750 | 1,758 | 1,740 | 1,751 | +3 | +0.2% | 136,700 |
| 2011/01/06 | 1,744 | 1,757 | 1,736 | 1,748 | +20 | +1.2% | 195,300 |
| 2011/01/05 | 1,706 | 1,730 | 1,703 | 1,728 | +23 | +1.3% | 164,400 |
| 2011/01/04 | 1,700 | 1,715 | 1,691 | 1,705 | +14 | +0.8% | 111,800 |
| 2010/12/30 | 1,718 | 1,718 | 1,691 | 1,691 | -14 | -0.8% | 76,000 |
| 2010/12/29 | 1,698 | 1,713 | 1,695 | 1,705 | +11 | +0.6% | 73,500 |
| 2010/12/28 | 1,719 | 1,719 | 1,693 | 1,694 | -41 | -2.4% | 123,200 |
| 2010/12/27 | 1,727 | 1,747 | 1,727 | 1,735 | +10 | +0.6% | 82,400 |
| 2010/12/24 | 1,746 | 1,747 | 1,721 | 1,725 | -21 | -1.2% | 112,200 |
| 2010/12/22 | 1,749 | 1,760 | 1,740 | 1,746 | +7 | +0.4% | 226,200 |
| 2010/12/21 | 1,688 | 1,744 | 1,688 | 1,739 | +47 | +2.8% | 190,900 |
| 2010/12/20 | 1,715 | 1,722 | 1,684 | 1,692 | -24 | -1.4% | 121,600 |
| 2010/12/17 | 1,699 | 1,719 | 1,699 | 1,716 | +15 | +0.9% | 101,300 |
| 2010/12/16 | 1,718 | 1,718 | 1,692 | 1,701 | -24 | -1.4% | 257,500 |
| 2010/12/15 | 1,725 | 1,726 | 1,710 | 1,725 | -16 | -0.9% | 180,000 |
| 2010/12/14 | 1,758 | 1,762 | 1,735 | 1,741 | -3 | -0.2% | 117,800 |
| 2010/12/13 | 1,712 | 1,746 | 1,712 | 1,744 | +29 | +1.7% | 99,900 |
| 2010/12/10 | 1,739 | 1,745 | 1,708 | 1,715 | -35 | -2% | 158,900 |
| 2010/12/09 | 1,770 | 1,776 | 1,741 | 1,750 | -20 | -1.1% | 141,200 |
| 2010/12/08 | 1,753 | 1,777 | 1,752 | 1,770 | +18 | +1% | 124,600 |
| 2010/12/07 | 1,758 | 1,763 | 1,729 | 1,752 | -21 | -1.2% | 142,200 |
| 2010/12/06 | 1,754 | 1,792 | 1,740 | 1,773 | +36 | +2.1% | 222,200 |
| 2010/12/03 | 1,707 | 1,744 | 1,700 | 1,737 | +49 | +2.9% | 272,400 |
| 2010/12/02 | 1,716 | 1,716 | 1,688 | 1,688 | -2 | -0.1% | 129,900 |
| 2010/12/01 | 1,670 | 1,716 | 1,658 | 1,690 | +60 | +3.7% | 333,400 |
| 2010/11/30 | 1,660 | 1,675 | 1,630 | 1,630 | -33 | -2% | 142,100 |
| 2010/11/29 | 1,635 | 1,667 | 1,634 | 1,663 | +34 | +2.1% | 92,400 |
| 2010/11/26 | 1,635 | 1,647 | 1,628 | 1,629 | -7 | -0.4% | 56,200 |
| 2010/11/25 | 1,641 | 1,647 | 1,620 | 1,636 | +17 | +1.1% | 81,700 |
| 2010/11/24 | 1,598 | 1,632 | 1,598 | 1,619 | -19 | -1.2% | 103,100 |
| 2010/11/22 | 1,650 | 1,659 | 1,634 | 1,638 | -3 | -0.2% | 102,700 |
| 2010/11/19 | 1,672 | 1,678 | 1,631 | 1,641 | -6 | -0.4% | 82,800 |
| 2010/11/18 | 1,630 | 1,650 | 1,616 | 1,647 | +38 | +2.4% | 109,900 |
| 2010/11/17 | 1,585 | 1,617 | 1,576 | 1,609 | +5 | +0.3% | 78,700 |
| 2010/11/16 | 1,637 | 1,643 | 1,585 | 1,604 | -12 | -0.7% | 131,000 |
| 2010/11/15 | 1,580 | 1,623 | 1,580 | 1,616 | +34 | +2.1% | 153,600 |
| 2010/11/12 | 1,610 | 1,630 | 1,579 | 1,582 | -30 | -1.9% | 65,400 |
| 2010/11/11 | 1,629 | 1,640 | 1,605 | 1,612 | +6 | +0.4% | 158,700 |
| 2010/11/10 | 1,548 | 1,607 | 1,541 | 1,606 | +81 | +5.3% | 179,300 |
| 2010/11/09 | 1,551 | 1,551 | 1,522 | 1,525 | -20 | -1.3% | 83,800 |
| 2010/11/08 | 1,535 | 1,606 | 1,526 | 1,545 | +37 | +2.5% | 125,500 |
| 2010/11/05 | 1,500 | 1,546 | 1,500 | 1,508 | +19 | +1.3% | 213,400 |
| 2010/11/04 | 1,526 | 1,526 | 1,487 | 1,489 | -7 | -0.5% | 190,100 |
| 2010/11/02 | 1,462 | 1,496 | 1,455 | 1,496 | +36 | +2.5% | 162,400 |
| 2010/11/01 | 1,529 | 1,543 | 1,441 | 1,460 | -131 | -8.2% | 361,900 |
3351～
3400
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
