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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 1,670 | 1,716 | 1,658 | 1,690 | +60 | +3.7% | 333,400 |
| 2010/11/30 | 1,660 | 1,675 | 1,630 | 1,630 | -33 | -2% | 142,100 |
| 2010/11/29 | 1,635 | 1,667 | 1,634 | 1,663 | +34 | +2.1% | 92,400 |
| 2010/11/26 | 1,635 | 1,647 | 1,628 | 1,629 | -7 | -0.4% | 56,200 |
| 2010/11/25 | 1,641 | 1,647 | 1,620 | 1,636 | +17 | +1.1% | 81,700 |
| 2010/11/24 | 1,598 | 1,632 | 1,598 | 1,619 | -19 | -1.2% | 103,100 |
| 2010/11/22 | 1,650 | 1,659 | 1,634 | 1,638 | -3 | -0.2% | 102,700 |
| 2010/11/19 | 1,672 | 1,678 | 1,631 | 1,641 | -6 | -0.4% | 82,800 |
| 2010/11/18 | 1,630 | 1,650 | 1,616 | 1,647 | +38 | +2.4% | 109,900 |
| 2010/11/17 | 1,585 | 1,617 | 1,576 | 1,609 | +5 | +0.3% | 78,700 |
| 2010/11/16 | 1,637 | 1,643 | 1,585 | 1,604 | -12 | -0.7% | 131,000 |
| 2010/11/15 | 1,580 | 1,623 | 1,580 | 1,616 | +34 | +2.1% | 153,600 |
| 2010/11/12 | 1,610 | 1,630 | 1,579 | 1,582 | -30 | -1.9% | 65,400 |
| 2010/11/11 | 1,629 | 1,640 | 1,605 | 1,612 | +6 | +0.4% | 158,700 |
| 2010/11/10 | 1,548 | 1,607 | 1,541 | 1,606 | +81 | +5.3% | 179,300 |
| 2010/11/09 | 1,551 | 1,551 | 1,522 | 1,525 | -20 | -1.3% | 83,800 |
| 2010/11/08 | 1,535 | 1,606 | 1,526 | 1,545 | +37 | +2.5% | 125,500 |
| 2010/11/05 | 1,500 | 1,546 | 1,500 | 1,508 | +19 | +1.3% | 213,400 |
| 2010/11/04 | 1,526 | 1,526 | 1,487 | 1,489 | -7 | -0.5% | 190,100 |
| 2010/11/02 | 1,462 | 1,496 | 1,455 | 1,496 | +36 | +2.5% | 162,400 |
| 2010/11/01 | 1,529 | 1,543 | 1,441 | 1,460 | -131 | -8.2% | 361,900 |
| 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 |
3551～
3600
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
