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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 1,823 | 1,824 | 1,795 | 1,802 | -34 | -1.9% | 252,700 |
| 2011/07/12 | 1,852 | 1,860 | 1,834 | 1,836 | -37 | -2% | 110,500 |
| 2011/07/11 | 1,887 | 1,887 | 1,869 | 1,873 | -20 | -1.1% | 103,800 |
| 2011/07/08 | 1,896 | 1,901 | 1,877 | 1,893 | -2 | -0.1% | 226,500 |
| 2011/07/07 | 1,897 | 1,906 | 1,877 | 1,895 | -14 | -0.7% | 148,900 |
| 2011/07/06 | 1,865 | 1,915 | 1,846 | 1,909 | +40 | +2.1% | 386,600 |
| 2011/07/05 | 1,876 | 1,878 | 1,856 | 1,869 | -13 | -0.7% | 193,400 |
| 2011/07/04 | 1,883 | 1,897 | 1,873 | 1,882 | -15 | -0.8% | 195,300 |
| 2011/07/01 | 1,930 | 1,932 | 1,892 | 1,897 | -28 | -1.5% | 174,900 |
| 2011/06/30 | 1,900 | 1,925 | 1,890 | 1,925 | +20 | +1% | 180,200 |
| 2011/06/29 | 1,884 | 1,917 | 1,880 | 1,905 | -1 | -0.1% | 169,200 |
| 2011/06/28 | 1,931 | 1,931 | 1,895 | 1,906 | +1 | +0.1% | 157,300 |
| 2011/06/27 | 1,945 | 1,945 | 1,904 | 1,905 | -28 | -1.4% | 137,800 |
| 2011/06/24 | 1,947 | 1,949 | 1,914 | 1,933 | -19 | -1% | 155,200 |
| 2011/06/23 | 1,970 | 1,971 | 1,942 | 1,952 | -40 | -2% | 197,400 |
| 2011/06/22 | 1,993 | 2,000 | 1,979 | 1,992 | -7 | -0.4% | 183,800 |
| 2011/06/21 | 1,995 | 1,999 | 1,967 | 1,999 | ±0 | ±0% | 141,900 |
| 2011/06/20 | 1,954 | 2,003 | 1,954 | 1,999 | +73 | +3.8% | 156,600 |
| 2011/06/17 | 1,940 | 1,967 | 1,923 | 1,926 | -24 | -1.2% | 202,900 |
| 2011/06/16 | 1,949 | 1,978 | 1,940 | 1,950 | +21 | +1.1% | 167,600 |
| 2011/06/15 | 1,949 | 1,960 | 1,915 | 1,929 | -7 | -0.4% | 125,700 |
| 2011/06/14 | 1,913 | 1,947 | 1,898 | 1,936 | +46 | +2.4% | 182,100 |
| 2011/06/13 | 1,877 | 1,904 | 1,870 | 1,890 | -25 | -1.3% | 71,300 |
| 2011/06/10 | 1,915 | 1,930 | 1,901 | 1,915 | +18 | +0.9% | 211,400 |
| 2011/06/09 | 1,881 | 1,898 | 1,875 | 1,897 | +17 | +0.9% | 69,700 |
| 2011/06/08 | 1,884 | 1,886 | 1,871 | 1,880 | -4 | -0.2% | 79,000 |
| 2011/06/07 | 1,854 | 1,888 | 1,854 | 1,884 | +16 | +0.9% | 140,200 |
| 2011/06/06 | 1,849 | 1,883 | 1,844 | 1,868 | +26 | +1.4% | 116,200 |
| 2011/06/03 | 1,861 | 1,870 | 1,840 | 1,842 | -28 | -1.5% | 112,000 |
| 2011/06/02 | 1,856 | 1,879 | 1,830 | 1,870 | +22 | +1.2% | 208,400 |
| 2011/06/01 | 1,809 | 1,852 | 1,802 | 1,848 | +42 | +2.3% | 162,900 |
| 2011/05/31 | 1,815 | 1,829 | 1,794 | 1,806 | -4 | -0.2% | 133,600 |
| 2011/05/30 | 1,784 | 1,817 | 1,784 | 1,810 | +25 | +1.4% | 92,600 |
| 2011/05/27 | 1,779 | 1,788 | 1,770 | 1,785 | +4 | +0.2% | 59,100 |
| 2011/05/26 | 1,769 | 1,784 | 1,769 | 1,781 | +28 | +1.6% | 67,800 |
| 2011/05/25 | 1,772 | 1,778 | 1,744 | 1,753 | -17 | -1% | 106,300 |
| 2011/05/24 | 1,749 | 1,775 | 1,730 | 1,770 | +20 | +1.1% | 105,200 |
| 2011/05/23 | 1,753 | 1,763 | 1,728 | 1,750 | -2 | -0.1% | 109,000 |
| 2011/05/20 | 1,798 | 1,805 | 1,748 | 1,752 | -23 | -1.3% | 139,300 |
| 2011/05/19 | 1,807 | 1,812 | 1,768 | 1,775 | -15 | -0.8% | 79,600 |
| 2011/05/18 | 1,749 | 1,795 | 1,749 | 1,790 | +31 | +1.8% | 65,500 |
| 2011/05/17 | 1,720 | 1,767 | 1,719 | 1,759 | +12 | +0.7% | 99,100 |
| 2011/05/16 | 1,774 | 1,787 | 1,743 | 1,747 | -26 | -1.5% | 126,200 |
| 2011/05/13 | 1,821 | 1,822 | 1,752 | 1,773 | -51 | -2.8% | 211,700 |
| 2011/05/12 | 1,845 | 1,845 | 1,822 | 1,824 | -32 | -1.7% | 85,700 |
| 2011/05/11 | 1,875 | 1,878 | 1,846 | 1,856 | -6 | -0.3% | 97,200 |
| 2011/05/10 | 1,880 | 1,880 | 1,835 | 1,862 | +5 | +0.3% | 180,600 |
| 2011/05/09 | 1,839 | 1,871 | 1,833 | 1,857 | -6 | -0.3% | 148,800 |
| 2011/05/06 | 1,866 | 1,900 | 1,850 | 1,863 | -44 | -2.3% | 280,000 |
| 2011/05/02 | 1,810 | 1,930 | 1,810 | 1,907 | +133 | +7.5% | 447,500 |
3401～
3450
件表示中 / 6969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 | 337,000円 | +4.0% | +3.6% | 4.30% | 9.16倍 | 1.65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 |
| セイコーＧ | 389,000円 | +2.4% | +8.3% | 2.83% | 10.96倍 | 1.02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 |
| リガク | 70,400円 | +7.8% | +8.1% | 2.67% | 11.38倍 | 1.96倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| 理計器 | 290,000円 | +6.0% | +9.0% | 1.72% | 15.49倍 | 1.72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 | 119,900円 | +5.9% | +4.6% | 3.25% | 18.60倍 | 2.21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
