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 |
|---|---|---|---|---|---|---|---|
| 2011/04/28 | 1,761 | 1,774 | 1,751 | 1,774 | +14 | +0.8% | 144,300 |
| 2011/04/27 | 1,765 | 1,769 | 1,740 | 1,760 | -1 | -0.1% | 157,900 |
| 2011/04/26 | 1,760 | 1,768 | 1,751 | 1,761 | +5 | +0.3% | 119,600 |
| 2011/04/25 | 1,757 | 1,767 | 1,745 | 1,756 | -1 | -0.1% | 69,600 |
| 2011/04/22 | 1,751 | 1,772 | 1,748 | 1,757 | +10 | +0.6% | 98,900 |
| 2011/04/21 | 1,713 | 1,759 | 1,712 | 1,747 | +37 | +2.2% | 135,300 |
| 2011/04/20 | 1,671 | 1,724 | 1,670 | 1,710 | +22 | +1.3% | 191,800 |
| 2011/04/19 | 1,692 | 1,721 | 1,688 | 1,688 | -33 | -1.9% | 135,400 |
| 2011/04/18 | 1,740 | 1,750 | 1,721 | 1,721 | -23 | -1.3% | 96,500 |
| 2011/04/15 | 1,794 | 1,794 | 1,744 | 1,744 | -39 | -2.2% | 177,700 |
| 2011/04/14 | 1,769 | 1,787 | 1,760 | 1,783 | +64 | +3.7% | 261,100 |
| 2011/04/13 | 1,700 | 1,728 | 1,700 | 1,719 | +17 | +1% | 59,300 |
| 2011/04/12 | 1,742 | 1,744 | 1,690 | 1,702 | -69 | -3.9% | 153,900 |
| 2011/04/11 | 1,740 | 1,774 | 1,721 | 1,771 | +21 | +1.2% | 104,400 |
| 2011/04/08 | 1,721 | 1,779 | 1,710 | 1,750 | +14 | +0.8% | 131,500 |
| 2011/04/07 | 1,768 | 1,799 | 1,723 | 1,736 | -25 | -1.4% | 141,500 |
| 2011/04/06 | 1,783 | 1,786 | 1,749 | 1,761 | -22 | -1.2% | 84,600 |
| 2011/04/05 | 1,836 | 1,838 | 1,764 | 1,783 | -35 | -1.9% | 129,600 |
| 2011/04/04 | 1,848 | 1,861 | 1,813 | 1,818 | -28 | -1.5% | 126,000 |
| 2011/04/01 | 1,860 | 1,885 | 1,844 | 1,846 | -15 | -0.8% | 66,100 |
| 2011/03/31 | 1,852 | 1,874 | 1,823 | 1,861 | +3 | +0.2% | 172,700 |
| 2011/03/30 | 1,800 | 1,862 | 1,791 | 1,858 | +79 | +4.4% | 172,700 |
| 2011/03/29 | 1,750 | 1,786 | 1,750 | 1,779 | +5 | +0.3% | 113,600 |
| 2011/03/28 | 1,796 | 1,803 | 1,760 | 1,774 | -19 | -1.1% | 71,500 |
| 2011/03/25 | 1,800 | 1,800 | 1,779 | 1,793 | +7 | +0.4% | 118,300 |
| 2011/03/24 | 1,798 | 1,800 | 1,761 | 1,786 | +1 | +0.1% | 154,900 |
| 2011/03/23 | 1,763 | 1,811 | 1,752 | 1,785 | +5 | +0.3% | 177,700 |
| 2011/03/22 | 1,794 | 1,797 | 1,760 | 1,780 | +24 | +1.4% | 289,200 |
| 2011/03/18 | 1,733 | 1,794 | 1,733 | 1,756 | +26 | +1.5% | 190,800 |
| 2011/03/17 | 1,619 | 1,774 | 1,611 | 1,730 | -49 | -2.8% | 360,900 |
| 2011/03/16 | 1,540 | 1,780 | 1,529 | 1,779 | +283 | +18.9% | 393,400 |
| 2011/03/15 | 1,488 | 1,550 | 1,395 | 1,496 | -72 | -4.6% | 506,600 |
| 2011/03/14 | 1,463 | 1,695 | 1,463 | 1,568 | -255 | -14% | 373,000 |
| 2011/03/11 | 1,850 | 1,852 | 1,813 | 1,823 | -31 | -1.7% | 234,700 |
| 2011/03/10 | 1,904 | 1,904 | 1,844 | 1,854 | -50 | -2.6% | 163,500 |
| 2011/03/09 | 1,932 | 1,958 | 1,903 | 1,904 | +1 | +0.1% | 293,200 |
| 2011/03/08 | 1,881 | 1,924 | 1,876 | 1,903 | +22 | +1.2% | 312,700 |
| 2011/03/07 | 1,876 | 1,896 | 1,861 | 1,881 | +5 | +0.3% | 240,500 |
| 2011/03/04 | 1,920 | 1,948 | 1,871 | 1,876 | +9 | +0.5% | 472,100 |
| 2011/03/03 | 1,826 | 1,871 | 1,817 | 1,867 | +57 | +3.1% | 402,200 |
| 2011/03/02 | 1,812 | 1,837 | 1,803 | 1,810 | -30 | -1.6% | 427,400 |
| 2011/03/01 | 1,770 | 1,842 | 1,767 | 1,840 | +96 | +5.5% | 671,600 |
| 2011/02/28 | 1,715 | 1,746 | 1,687 | 1,744 | +19 | +1.1% | 153,400 |
| 2011/02/25 | 1,690 | 1,728 | 1,688 | 1,725 | +37 | +2.2% | 119,800 |
| 2011/02/24 | 1,700 | 1,705 | 1,679 | 1,688 | -20 | -1.2% | 150,000 |
| 2011/02/23 | 1,698 | 1,726 | 1,696 | 1,708 | -7 | -0.4% | 106,000 |
| 2011/02/22 | 1,721 | 1,730 | 1,710 | 1,715 | -19 | -1.1% | 183,400 |
| 2011/02/21 | 1,749 | 1,750 | 1,728 | 1,734 | -24 | -1.4% | 91,700 |
| 2011/02/18 | 1,769 | 1,776 | 1,757 | 1,758 | -12 | -0.7% | 126,000 |
| 2011/02/17 | 1,773 | 1,780 | 1,757 | 1,770 | +19 | +1.1% | 167,500 |
3451～
3500
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
