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 |
---|---|---|---|---|---|---|---|
2010/03/23 | 1,490 | 1,520 | 1,483 | 1,499 | +5 | +0.3% | 111,700 |
2010/03/19 | 1,499 | 1,505 | 1,470 | 1,494 | +9 | +0.6% | 123,900 |
2010/03/18 | 1,480 | 1,507 | 1,473 | 1,485 | +12 | +0.8% | 186,000 |
2010/03/17 | 1,435 | 1,475 | 1,425 | 1,473 | +38 | +2.6% | 118,000 |
2010/03/16 | 1,440 | 1,443 | 1,422 | 1,435 | -7 | -0.5% | 59,800 |
2010/03/15 | 1,439 | 1,445 | 1,425 | 1,442 | +17 | +1.2% | 60,300 |
2010/03/12 | 1,448 | 1,450 | 1,415 | 1,425 | -15 | -1% | 177,000 |
2010/03/11 | 1,455 | 1,456 | 1,408 | 1,440 | +9 | +0.6% | 174,300 |
2010/03/10 | 1,395 | 1,440 | 1,391 | 1,431 | +41 | +2.9% | 252,400 |
2010/03/09 | 1,374 | 1,411 | 1,369 | 1,390 | +46 | +3.4% | 320,200 |
2010/03/08 | 1,335 | 1,349 | 1,327 | 1,344 | +21 | +1.6% | 74,900 |
2010/03/05 | 1,330 | 1,335 | 1,315 | 1,323 | -2 | -0.2% | 89,900 |
2010/03/04 | 1,314 | 1,334 | 1,313 | 1,325 | +12 | +0.9% | 124,300 |
2010/03/03 | 1,298 | 1,315 | 1,295 | 1,313 | +17 | +1.3% | 92,600 |
2010/03/02 | 1,281 | 1,296 | 1,277 | 1,296 | +5 | +0.4% | 110,800 |
2010/03/01 | 1,277 | 1,295 | 1,277 | 1,291 | +1 | +0.1% | 56,300 |
2010/02/26 | 1,283 | 1,299 | 1,273 | 1,290 | -11 | -0.8% | 136,400 |
2010/02/25 | 1,327 | 1,327 | 1,283 | 1,301 | +2 | +0.2% | 148,100 |
2010/02/24 | 1,290 | 1,315 | 1,276 | 1,299 | -4 | -0.3% | 98,400 |
2010/02/23 | 1,320 | 1,334 | 1,296 | 1,303 | -11 | -0.8% | 127,300 |
2010/02/22 | 1,305 | 1,322 | 1,294 | 1,314 | +13 | +1% | 114,700 |
2010/02/19 | 1,305 | 1,312 | 1,292 | 1,301 | -15 | -1.1% | 192,900 |
2010/02/18 | 1,287 | 1,320 | 1,275 | 1,316 | +2 | +0.2% | 219,200 |
2010/02/17 | 1,280 | 1,330 | 1,277 | 1,314 | +49 | +3.9% | 212,900 |
2010/02/16 | 1,249 | 1,267 | 1,242 | 1,265 | +23 | +1.9% | 118,200 |
2010/02/15 | 1,261 | 1,265 | 1,240 | 1,242 | -26 | -2.1% | 99,600 |
2010/02/12 | 1,270 | 1,273 | 1,245 | 1,268 | -6 | -0.5% | 166,700 |
2010/02/10 | 1,265 | 1,292 | 1,261 | 1,274 | +6 | +0.5% | 285,500 |
2010/02/09 | 1,226 | 1,268 | 1,212 | 1,268 | +58 | +4.8% | 566,200 |
2010/02/08 | 1,132 | 1,240 | 1,103 | 1,210 | +198 | +19.6% | 703,900 |
2010/02/05 | 1,010 | 1,034 | 1,010 | 1,012 | -44 | -4.2% | 79,200 |
2010/02/04 | 1,077 | 1,077 | 1,048 | 1,056 | -7 | -0.7% | 34,100 |
2010/02/03 | 1,060 | 1,077 | 1,057 | 1,063 | +9 | +0.9% | 45,600 |
2010/02/02 | 1,069 | 1,069 | 1,050 | 1,054 | +8 | +0.8% | 23,900 |
2010/02/01 | 1,048 | 1,050 | 1,025 | 1,046 | -2 | -0.2% | 65,000 |
2010/01/29 | 1,051 | 1,061 | 1,040 | 1,048 | -16 | -1.5% | 84,600 |
2010/01/28 | 1,027 | 1,073 | 1,022 | 1,064 | +38 | +3.7% | 63,400 |
2010/01/27 | 1,040 | 1,060 | 1,018 | 1,026 | -23 | -2.2% | 68,400 |
2010/01/26 | 1,040 | 1,093 | 1,040 | 1,049 | +13 | +1.3% | 166,000 |
2010/01/25 | 1,000 | 1,044 | 997 | 1,036 | +23 | +2.3% | 165,000 |
2010/01/22 | 1,008 | 1,014 | 1,000 | 1,013 | -8 | -0.8% | 49,100 |
2010/01/21 | 1,001 | 1,025 | 1,000 | 1,021 | +6 | +0.6% | 47,200 |
2010/01/20 | 1,029 | 1,036 | 1,006 | 1,015 | -13 | -1.3% | 50,100 |
2010/01/19 | 1,030 | 1,035 | 1,020 | 1,028 | -6 | -0.6% | 27,300 |
2010/01/18 | 1,042 | 1,044 | 1,025 | 1,034 | -8 | -0.8% | 43,300 |
2010/01/15 | 1,041 | 1,046 | 1,038 | 1,042 | -6 | -0.6% | 45,900 |
2010/01/14 | 1,035 | 1,055 | 1,030 | 1,048 | +22 | +2.1% | 58,400 |
2010/01/13 | 1,018 | 1,040 | 1,010 | 1,026 | +3 | +0.3% | 58,100 |
2010/01/12 | 1,003 | 1,025 | 997 | 1,023 | +35 | +3.5% | 74,000 |
2010/01/08 | 999 | 1,000 | 976 | 988 | ±0 | ±0% | 62,200 |
3551~
3600
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