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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 1,761 | 1,783 | 1,740 | 1,751 | +2 | +0.1% | 230,700 |
| 2011/02/15 | 1,767 | 1,788 | 1,748 | 1,749 | -25 | -1.4% | 222,800 |
| 2011/02/14 | 1,770 | 1,783 | 1,764 | 1,774 | +26 | +1.5% | 282,900 |
| 2011/02/10 | 1,715 | 1,753 | 1,684 | 1,748 | +41 | +2.4% | 403,900 |
| 2011/02/09 | 1,708 | 1,715 | 1,700 | 1,707 | +14 | +0.8% | 123,300 |
| 2011/02/08 | 1,698 | 1,704 | 1,680 | 1,693 | +14 | +0.8% | 157,600 |
| 2011/02/07 | 1,727 | 1,728 | 1,671 | 1,679 | -8 | -0.5% | 202,400 |
| 2011/02/04 | 1,700 | 1,710 | 1,677 | 1,687 | +1 | +0.1% | 37,800 |
| 2011/02/03 | 1,698 | 1,700 | 1,676 | 1,686 | -22 | -1.3% | 52,800 |
| 2011/02/02 | 1,692 | 1,727 | 1,692 | 1,708 | +17 | +1% | 54,900 |
| 2011/02/01 | 1,669 | 1,703 | 1,667 | 1,691 | +14 | +0.8% | 85,600 |
| 2011/01/31 | 1,682 | 1,685 | 1,663 | 1,677 | -21 | -1.2% | 71,300 |
| 2011/01/28 | 1,721 | 1,721 | 1,695 | 1,698 | -26 | -1.5% | 49,300 |
| 2011/01/27 | 1,735 | 1,735 | 1,710 | 1,724 | -5 | -0.3% | 48,100 |
| 2011/01/26 | 1,725 | 1,735 | 1,719 | 1,729 | +9 | +0.5% | 87,600 |
| 2011/01/25 | 1,721 | 1,730 | 1,709 | 1,720 | +18 | +1.1% | 85,100 |
| 2011/01/24 | 1,694 | 1,710 | 1,673 | 1,702 | -3 | -0.2% | 130,200 |
| 2011/01/21 | 1,744 | 1,744 | 1,697 | 1,705 | -28 | -1.6% | 103,300 |
| 2011/01/20 | 1,745 | 1,748 | 1,723 | 1,733 | -10 | -0.6% | 165,100 |
| 2011/01/19 | 1,745 | 1,752 | 1,735 | 1,743 | +7 | +0.4% | 161,100 |
| 2011/01/18 | 1,745 | 1,745 | 1,729 | 1,736 | -11 | -0.6% | 66,200 |
| 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 |
3501～
3550
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
