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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 1,660 | 1,700 | 1,645 | 1,653 | -22 | -1.3% | 295,600 |
| 2010/09/14 | 1,640 | 1,680 | 1,620 | 1,675 | +49 | +3% | 188,300 |
| 2010/09/13 | 1,610 | 1,690 | 1,610 | 1,626 | +24 | +1.5% | 175,200 |
| 2010/09/10 | 1,630 | 1,630 | 1,597 | 1,602 | -1 | -0.1% | 134,700 |
| 2010/09/09 | 1,600 | 1,608 | 1,583 | 1,603 | +23 | +1.5% | 69,200 |
| 2010/09/08 | 1,580 | 1,584 | 1,568 | 1,580 | -33 | -2% | 106,400 |
| 2010/09/07 | 1,605 | 1,626 | 1,595 | 1,613 | -3 | -0.2% | 97,900 |
| 2010/09/06 | 1,600 | 1,622 | 1,589 | 1,616 | +26 | +1.6% | 153,800 |
| 2010/09/03 | 1,570 | 1,593 | 1,562 | 1,590 | +23 | +1.5% | 154,600 |
| 2010/09/02 | 1,552 | 1,578 | 1,529 | 1,567 | +47 | +3.1% | 181,600 |
| 2010/09/01 | 1,510 | 1,526 | 1,504 | 1,520 | +4 | +0.3% | 63,300 |
| 2010/08/31 | 1,550 | 1,555 | 1,510 | 1,516 | -41 | -2.6% | 147,200 |
| 2010/08/30 | 1,550 | 1,560 | 1,540 | 1,557 | +29 | +1.9% | 146,800 |
| 2010/08/27 | 1,500 | 1,535 | 1,500 | 1,528 | +25 | +1.7% | 114,400 |
| 2010/08/26 | 1,531 | 1,539 | 1,487 | 1,503 | -6 | -0.4% | 147,000 |
| 2010/08/25 | 1,465 | 1,513 | 1,453 | 1,509 | +41 | +2.8% | 239,700 |
| 2010/08/24 | 1,459 | 1,475 | 1,450 | 1,468 | -3 | -0.2% | 97,500 |
| 2010/08/23 | 1,463 | 1,488 | 1,459 | 1,471 | -3 | -0.2% | 109,400 |
| 2010/08/20 | 1,484 | 1,497 | 1,461 | 1,474 | -23 | -1.5% | 182,200 |
| 2010/08/19 | 1,490 | 1,512 | 1,476 | 1,497 | +14 | +0.9% | 210,900 |
| 2010/08/18 | 1,507 | 1,528 | 1,483 | 1,483 | -19 | -1.3% | 164,200 |
| 2010/08/17 | 1,490 | 1,510 | 1,474 | 1,502 | +1 | +0.1% | 104,000 |
| 2010/08/16 | 1,527 | 1,535 | 1,487 | 1,501 | -63 | -4% | 130,700 |
| 2010/08/13 | 1,523 | 1,574 | 1,512 | 1,564 | +23 | +1.5% | 102,300 |
| 2010/08/12 | 1,500 | 1,554 | 1,476 | 1,541 | -14 | -0.9% | 225,200 |
| 2010/08/11 | 1,560 | 1,573 | 1,529 | 1,555 | -18 | -1.1% | 171,700 |
| 2010/08/10 | 1,580 | 1,600 | 1,561 | 1,573 | ±0 | ±0% | 130,100 |
| 2010/08/09 | 1,568 | 1,587 | 1,544 | 1,573 | +5 | +0.3% | 155,100 |
| 2010/08/06 | 1,549 | 1,590 | 1,539 | 1,568 | +18 | +1.2% | 376,300 |
| 2010/08/05 | 1,530 | 1,550 | 1,520 | 1,550 | +71 | +4.8% | 485,400 |
| 2010/08/04 | 1,529 | 1,529 | 1,468 | 1,479 | -53 | -3.5% | 240,800 |
| 2010/08/03 | 1,485 | 1,532 | 1,471 | 1,532 | +77 | +5.3% | 297,600 |
| 2010/08/02 | 1,439 | 1,468 | 1,430 | 1,455 | +7 | +0.5% | 206,500 |
| 2010/07/30 | 1,464 | 1,480 | 1,438 | 1,448 | -2 | -0.1% | 270,200 |
| 2010/07/29 | 1,411 | 1,475 | 1,411 | 1,450 | +35 | +2.5% | 312,400 |
| 2010/07/28 | 1,400 | 1,450 | 1,400 | 1,415 | +64 | +4.7% | 445,500 |
| 2010/07/27 | 1,351 | 1,366 | 1,342 | 1,351 | -5 | -0.4% | 68,500 |
| 2010/07/26 | 1,349 | 1,382 | 1,349 | 1,356 | +19 | +1.4% | 86,000 |
| 2010/07/23 | 1,349 | 1,356 | 1,292 | 1,337 | +30 | +2.3% | 81,600 |
| 2010/07/22 | 1,346 | 1,348 | 1,304 | 1,307 | -46 | -3.4% | 83,700 |
| 2010/07/21 | 1,359 | 1,381 | 1,341 | 1,353 | ±0 | ±0% | 77,500 |
| 2010/07/20 | 1,368 | 1,369 | 1,343 | 1,353 | -25 | -1.8% | 91,700 |
| 2010/07/16 | 1,418 | 1,422 | 1,372 | 1,378 | -52 | -3.6% | 112,200 |
| 2010/07/15 | 1,451 | 1,453 | 1,418 | 1,430 | -43 | -2.9% | 138,400 |
| 2010/07/14 | 1,480 | 1,495 | 1,462 | 1,473 | +23 | +1.6% | 127,600 |
| 2010/07/13 | 1,464 | 1,472 | 1,434 | 1,450 | -12 | -0.8% | 74,900 |
| 2010/07/12 | 1,474 | 1,489 | 1,455 | 1,462 | -12 | -0.8% | 74,400 |
| 2010/07/09 | 1,469 | 1,475 | 1,433 | 1,474 | +20 | +1.4% | 127,100 |
| 2010/07/08 | 1,425 | 1,466 | 1,417 | 1,454 | +59 | +4.2% | 180,200 |
| 2010/07/07 | 1,443 | 1,446 | 1,376 | 1,395 | -38 | -2.7% | 88,500 |
3601～
3650
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
