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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 1,601 | 1,632 | 1,570 | 1,591 | +1 | +0.1% | 140,800 |
| 2010/10/28 | 1,588 | 1,600 | 1,559 | 1,590 | +11 | +0.7% | 133,700 |
| 2010/10/27 | 1,561 | 1,583 | 1,551 | 1,579 | +28 | +1.8% | 114,800 |
| 2010/10/26 | 1,563 | 1,583 | 1,551 | 1,551 | -23 | -1.5% | 115,800 |
| 2010/10/25 | 1,588 | 1,607 | 1,568 | 1,574 | -38 | -2.4% | 138,900 |
| 2010/10/22 | 1,610 | 1,636 | 1,610 | 1,612 | -19 | -1.2% | 104,300 |
| 2010/10/21 | 1,614 | 1,641 | 1,610 | 1,631 | +20 | +1.2% | 108,700 |
| 2010/10/20 | 1,643 | 1,643 | 1,591 | 1,611 | -29 | -1.8% | 130,000 |
| 2010/10/19 | 1,642 | 1,665 | 1,627 | 1,640 | -17 | -1% | 66,300 |
| 2010/10/18 | 1,625 | 1,677 | 1,625 | 1,657 | +13 | +0.8% | 44,600 |
| 2010/10/15 | 1,683 | 1,683 | 1,636 | 1,644 | -24 | -1.4% | 96,600 |
| 2010/10/14 | 1,685 | 1,710 | 1,660 | 1,668 | +2 | +0.1% | 99,500 |
| 2010/10/13 | 1,672 | 1,699 | 1,653 | 1,666 | -4 | -0.2% | 67,600 |
| 2010/10/12 | 1,729 | 1,734 | 1,640 | 1,670 | -24 | -1.4% | 141,100 |
| 2010/10/08 | 1,685 | 1,734 | 1,683 | 1,694 | -14 | -0.8% | 122,100 |
| 2010/10/07 | 1,761 | 1,767 | 1,693 | 1,708 | -62 | -3.5% | 205,800 |
| 2010/10/06 | 1,755 | 1,773 | 1,748 | 1,770 | +49 | +2.8% | 162,300 |
| 2010/10/05 | 1,778 | 1,778 | 1,707 | 1,721 | -49 | -2.8% | 232,400 |
| 2010/10/04 | 1,729 | 1,785 | 1,729 | 1,770 | +54 | +3.1% | 171,600 |
| 2010/10/01 | 1,733 | 1,749 | 1,713 | 1,716 | +5 | +0.3% | 113,600 |
| 2010/09/30 | 1,734 | 1,761 | 1,700 | 1,711 | -39 | -2.2% | 122,900 |
| 2010/09/29 | 1,701 | 1,762 | 1,701 | 1,750 | +60 | +3.6% | 132,900 |
| 2010/09/28 | 1,680 | 1,696 | 1,669 | 1,690 | +10 | +0.6% | 65,900 |
| 2010/09/27 | 1,656 | 1,686 | 1,647 | 1,680 | +43 | +2.6% | 125,300 |
| 2010/09/24 | 1,689 | 1,691 | 1,633 | 1,637 | -69 | -4% | 212,700 |
| 2010/09/22 | 1,695 | 1,715 | 1,675 | 1,706 | -22 | -1.3% | 137,300 |
| 2010/09/21 | 1,750 | 1,764 | 1,720 | 1,728 | -22 | -1.3% | 125,000 |
| 2010/09/17 | 1,720 | 1,758 | 1,720 | 1,750 | +30 | +1.7% | 168,200 |
| 2010/09/16 | 1,677 | 1,720 | 1,661 | 1,720 | +67 | +4.1% | 232,800 |
| 2010/09/15 | 1,660 | 1,700 | 1,645 | 1,653 | -22 | -1.3% | 295,600 |
| 2010/09/14 | 1,640 | 1,680 | 1,620 | 1,675 | +49 | +3% | 188,300 |
| 2010/09/13 | 1,610 | 1,690 | 1,610 | 1,626 | +24 | +1.5% | 175,200 |
| 2010/09/10 | 1,630 | 1,630 | 1,597 | 1,602 | -1 | -0.1% | 134,700 |
| 2010/09/09 | 1,600 | 1,608 | 1,583 | 1,603 | +23 | +1.5% | 69,200 |
| 2010/09/08 | 1,580 | 1,584 | 1,568 | 1,580 | -33 | -2% | 106,400 |
| 2010/09/07 | 1,605 | 1,626 | 1,595 | 1,613 | -3 | -0.2% | 97,900 |
| 2010/09/06 | 1,600 | 1,622 | 1,589 | 1,616 | +26 | +1.6% | 153,800 |
| 2010/09/03 | 1,570 | 1,593 | 1,562 | 1,590 | +23 | +1.5% | 154,600 |
| 2010/09/02 | 1,552 | 1,578 | 1,529 | 1,567 | +47 | +3.1% | 181,600 |
| 2010/09/01 | 1,510 | 1,526 | 1,504 | 1,520 | +4 | +0.3% | 63,300 |
| 2010/08/31 | 1,550 | 1,555 | 1,510 | 1,516 | -41 | -2.6% | 147,200 |
| 2010/08/30 | 1,550 | 1,560 | 1,540 | 1,557 | +29 | +1.9% | 146,800 |
| 2010/08/27 | 1,500 | 1,535 | 1,500 | 1,528 | +25 | +1.7% | 114,400 |
| 2010/08/26 | 1,531 | 1,539 | 1,487 | 1,503 | -6 | -0.4% | 147,000 |
| 2010/08/25 | 1,465 | 1,513 | 1,453 | 1,509 | +41 | +2.8% | 239,700 |
| 2010/08/24 | 1,459 | 1,475 | 1,450 | 1,468 | -3 | -0.2% | 97,500 |
| 2010/08/23 | 1,463 | 1,488 | 1,459 | 1,471 | -3 | -0.2% | 109,400 |
| 2010/08/20 | 1,484 | 1,497 | 1,461 | 1,474 | -23 | -1.5% | 182,200 |
| 2010/08/19 | 1,490 | 1,512 | 1,476 | 1,497 | +14 | +0.9% | 210,900 |
| 2010/08/18 | 1,507 | 1,528 | 1,483 | 1,483 | -19 | -1.3% | 164,200 |
3401～
3450
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
