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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 1,327 | 1,327 | 1,265 | 1,266 | -91 | -6.7% | 177,800 |
| 2010/06/04 | 1,360 | 1,384 | 1,342 | 1,357 | +9 | +0.7% | 144,600 |
| 2010/06/03 | 1,320 | 1,364 | 1,303 | 1,348 | +58 | +4.5% | 130,200 |
| 2010/06/02 | 1,282 | 1,319 | 1,275 | 1,290 | -19 | -1.5% | 95,700 |
| 2010/06/01 | 1,330 | 1,330 | 1,301 | 1,309 | -19 | -1.4% | 68,400 |
| 2010/05/31 | 1,314 | 1,333 | 1,305 | 1,328 | +10 | +0.8% | 67,400 |
| 2010/05/28 | 1,312 | 1,359 | 1,304 | 1,318 | +36 | +2.8% | 130,400 |
| 2010/05/27 | 1,263 | 1,288 | 1,252 | 1,282 | +20 | +1.6% | 148,800 |
| 2010/05/26 | 1,251 | 1,286 | 1,250 | 1,262 | -35 | -2.7% | 256,500 |
| 2010/05/25 | 1,400 | 1,400 | 1,269 | 1,297 | -106 | -7.6% | 218,100 |
| 2010/05/24 | 1,420 | 1,420 | 1,380 | 1,403 | -16 | -1.1% | 82,300 |
| 2010/05/21 | 1,363 | 1,424 | 1,351 | 1,419 | +6 | +0.4% | 117,500 |
| 2010/05/20 | 1,418 | 1,443 | 1,403 | 1,413 | -32 | -2.2% | 61,700 |
| 2010/05/19 | 1,438 | 1,450 | 1,407 | 1,445 | -36 | -2.4% | 157,800 |
| 2010/05/18 | 1,505 | 1,511 | 1,466 | 1,481 | -33 | -2.2% | 246,300 |
| 2010/05/17 | 1,508 | 1,530 | 1,501 | 1,514 | -9 | -0.6% | 158,700 |
| 2010/05/14 | 1,561 | 1,561 | 1,511 | 1,523 | -38 | -2.4% | 118,100 |
| 2010/05/13 | 1,555 | 1,570 | 1,528 | 1,561 | +41 | +2.7% | 86,300 |
| 2010/05/12 | 1,555 | 1,565 | 1,506 | 1,520 | -38 | -2.4% | 136,200 |
| 2010/05/11 | 1,594 | 1,597 | 1,552 | 1,558 | +15 | +1% | 130,400 |
| 2010/05/10 | 1,501 | 1,559 | 1,481 | 1,543 | +37 | +2.5% | 120,000 |
| 2010/05/07 | 1,486 | 1,532 | 1,485 | 1,506 | -60 | -3.8% | 155,700 |
| 2010/05/06 | 1,539 | 1,570 | 1,532 | 1,566 | -13 | -0.8% | 150,800 |
| 2010/04/30 | 1,564 | 1,588 | 1,560 | 1,579 | -25 | -1.6% | 268,300 |
| 2010/04/28 | 1,591 | 1,605 | 1,588 | 1,604 | -27 | -1.7% | 119,900 |
| 2010/04/27 | 1,635 | 1,642 | 1,617 | 1,631 | -2 | -0.1% | 74,300 |
| 2010/04/26 | 1,668 | 1,670 | 1,633 | 1,633 | -12 | -0.7% | 96,100 |
| 2010/04/23 | 1,660 | 1,660 | 1,634 | 1,645 | -7 | -0.4% | 60,400 |
| 2010/04/22 | 1,639 | 1,664 | 1,602 | 1,652 | +16 | +1% | 142,800 |
| 2010/04/21 | 1,599 | 1,637 | 1,583 | 1,636 | +77 | +4.9% | 153,400 |
| 2010/04/20 | 1,592 | 1,605 | 1,552 | 1,559 | -33 | -2.1% | 104,300 |
| 2010/04/19 | 1,550 | 1,598 | 1,502 | 1,592 | -24 | -1.5% | 119,700 |
| 2010/04/16 | 1,645 | 1,650 | 1,600 | 1,616 | -42 | -2.5% | 131,300 |
| 2010/04/15 | 1,690 | 1,690 | 1,648 | 1,658 | ±0 | ±0% | 102,800 |
| 2010/04/14 | 1,675 | 1,675 | 1,651 | 1,658 | +4 | +0.2% | 78,200 |
| 2010/04/13 | 1,680 | 1,685 | 1,644 | 1,654 | -34 | -2% | 130,300 |
| 2010/04/12 | 1,650 | 1,706 | 1,650 | 1,688 | +48 | +2.9% | 173,500 |
| 2010/04/09 | 1,613 | 1,641 | 1,602 | 1,640 | +20 | +1.2% | 76,800 |
| 2010/04/08 | 1,645 | 1,647 | 1,600 | 1,620 | -53 | -3.2% | 151,000 |
| 2010/04/07 | 1,654 | 1,684 | 1,650 | 1,673 | +19 | +1.1% | 115,600 |
| 2010/04/06 | 1,679 | 1,679 | 1,651 | 1,654 | +4 | +0.2% | 121,300 |
| 2010/04/05 | 1,610 | 1,665 | 1,610 | 1,650 | +50 | +3.1% | 106,500 |
| 2010/04/02 | 1,602 | 1,609 | 1,590 | 1,600 | +3 | +0.2% | 103,200 |
| 2010/04/01 | 1,588 | 1,603 | 1,569 | 1,597 | +29 | +1.8% | 107,400 |
| 2010/03/31 | 1,589 | 1,592 | 1,562 | 1,568 | -20 | -1.3% | 97,600 |
| 2010/03/30 | 1,596 | 1,598 | 1,561 | 1,588 | +14 | +0.9% | 130,600 |
| 2010/03/29 | 1,518 | 1,576 | 1,508 | 1,574 | +57 | +3.8% | 159,100 |
| 2010/03/26 | 1,478 | 1,518 | 1,473 | 1,517 | +25 | +1.7% | 238,300 |
| 2010/03/25 | 1,503 | 1,510 | 1,486 | 1,492 | -14 | -0.9% | 97,700 |
| 2010/03/24 | 1,499 | 1,511 | 1,497 | 1,506 | +7 | +0.5% | 91,900 |
3501～
3550
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
