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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,094 | 1,094 | 1,045 | 1,058 | +4 | +0.4% | 140,100 |
| 2009/10/08 | 1,090 | 1,109 | 1,046 | 1,054 | -18 | -1.7% | 160,200 |
| 2009/10/07 | 1,037 | 1,075 | 1,029 | 1,072 | +55 | +5.4% | 115,400 |
| 2009/10/06 | 1,016 | 1,026 | 1,012 | 1,017 | +22 | +2.2% | 87,600 |
| 2009/10/05 | 1,032 | 1,041 | 985 | 995 | -36 | -3.5% | 108,300 |
| 2009/10/02 | 1,037 | 1,049 | 1,018 | 1,031 | -26 | -2.5% | 193,500 |
| 2009/10/01 | 1,075 | 1,075 | 1,040 | 1,057 | -10 | -0.9% | 136,300 |
| 2009/09/30 | 1,058 | 1,077 | 1,050 | 1,067 | +9 | +0.9% | 83,700 |
| 2009/09/29 | 1,078 | 1,085 | 1,053 | 1,058 | -20 | -1.9% | 110,700 |
| 2009/09/28 | 1,114 | 1,114 | 1,051 | 1,078 | -35 | -3.1% | 162,800 |
| 2009/09/25 | 1,120 | 1,128 | 1,106 | 1,113 | -10 | -0.9% | 130,500 |
| 2009/09/24 | 1,085 | 1,124 | 1,075 | 1,123 | +58 | +5.4% | 146,200 |
| 2009/09/18 | 1,093 | 1,095 | 1,051 | 1,065 | -31 | -2.8% | 116,700 |
| 2009/09/17 | 1,102 | 1,113 | 1,083 | 1,096 | +1 | +0.1% | 113,700 |
| 2009/09/16 | 1,111 | 1,115 | 1,093 | 1,095 | -21 | -1.9% | 125,300 |
| 2009/09/15 | 1,120 | 1,130 | 1,107 | 1,116 | -8 | -0.7% | 61,100 |
| 2009/09/14 | 1,176 | 1,178 | 1,120 | 1,124 | -60 | -5.1% | 117,900 |
| 2009/09/11 | 1,175 | 1,196 | 1,166 | 1,184 | +9 | +0.8% | 142,800 |
| 2009/09/10 | 1,170 | 1,187 | 1,148 | 1,175 | +24 | +2.1% | 79,800 |
| 2009/09/09 | 1,171 | 1,174 | 1,150 | 1,151 | -29 | -2.5% | 122,200 |
| 2009/09/08 | 1,185 | 1,188 | 1,166 | 1,180 | -4 | -0.3% | 38,600 |
| 2009/09/07 | 1,190 | 1,203 | 1,180 | 1,184 | -2 | -0.2% | 39,000 |
| 2009/09/04 | 1,190 | 1,195 | 1,181 | 1,186 | -14 | -1.2% | 62,000 |
| 2009/09/03 | 1,204 | 1,216 | 1,195 | 1,200 | -9 | -0.7% | 68,700 |
| 2009/09/02 | 1,220 | 1,230 | 1,200 | 1,209 | -45 | -3.6% | 146,200 |
| 2009/09/01 | 1,221 | 1,258 | 1,221 | 1,254 | +25 | +2% | 43,800 |
| 2009/08/31 | 1,246 | 1,260 | 1,229 | 1,229 | -18 | -1.4% | 86,500 |
| 2009/08/28 | 1,254 | 1,258 | 1,242 | 1,247 | +13 | +1.1% | 40,200 |
| 2009/08/27 | 1,262 | 1,267 | 1,228 | 1,234 | -30 | -2.4% | 102,500 |
| 2009/08/26 | 1,278 | 1,278 | 1,256 | 1,264 | +6 | +0.5% | 74,100 |
| 2009/08/25 | 1,263 | 1,270 | 1,248 | 1,258 | -12 | -0.9% | 109,700 |
| 2009/08/24 | 1,291 | 1,303 | 1,266 | 1,270 | -6 | -0.5% | 59,400 |
| 2009/08/21 | 1,285 | 1,300 | 1,257 | 1,276 | -25 | -1.9% | 77,100 |
| 2009/08/20 | 1,309 | 1,311 | 1,276 | 1,301 | -9 | -0.7% | 74,600 |
| 2009/08/19 | 1,301 | 1,330 | 1,300 | 1,310 | +25 | +1.9% | 85,700 |
| 2009/08/18 | 1,257 | 1,290 | 1,252 | 1,285 | +24 | +1.9% | 46,400 |
| 2009/08/17 | 1,315 | 1,315 | 1,254 | 1,261 | -58 | -4.4% | 119,800 |
| 2009/08/14 | 1,324 | 1,329 | 1,310 | 1,319 | -12 | -0.9% | 70,300 |
| 2009/08/13 | 1,335 | 1,343 | 1,314 | 1,331 | -4 | -0.3% | 134,100 |
| 2009/08/12 | 1,369 | 1,369 | 1,335 | 1,335 | -37 | -2.7% | 47,000 |
| 2009/08/11 | 1,352 | 1,383 | 1,340 | 1,372 | ±0 | ±0% | 104,300 |
| 2009/08/10 | 1,374 | 1,390 | 1,364 | 1,372 | +18 | +1.3% | 142,200 |
| 2009/08/07 | 1,339 | 1,355 | 1,318 | 1,354 | +35 | +2.7% | 149,200 |
| 2009/08/06 | 1,243 | 1,327 | 1,243 | 1,319 | +59 | +4.7% | 126,600 |
| 2009/08/05 | 1,290 | 1,300 | 1,248 | 1,260 | -35 | -2.7% | 54,400 |
| 2009/08/04 | 1,300 | 1,315 | 1,290 | 1,295 | +10 | +0.8% | 78,700 |
| 2009/08/03 | 1,255 | 1,297 | 1,253 | 1,285 | +29 | +2.3% | 126,600 |
| 2009/07/31 | 1,254 | 1,260 | 1,246 | 1,256 | +22 | +1.8% | 101,900 |
| 2009/07/30 | 1,234 | 1,249 | 1,220 | 1,234 | +5 | +0.4% | 90,700 |
| 2009/07/29 | 1,200 | 1,238 | 1,188 | 1,229 | -29 | -2.3% | 189,700 |
3701～
3750
件表示中 / 6840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 | 450,500円 | +24.6% | +39.6% | 2.77% | 12.87倍 | 2.39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 |
| シチズン | 90,200円 | +0.2% | -20.5% | 4.99% | 10.00倍 | 0.89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 |
| ナカニシ | 228,600円 | +26.0% | -15.1% | 2.27% | 20.00倍 | 1.56倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| マニー | 174,200円 | +5.9% | +4.6% | 2.24% | 27.03倍 | 3.28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 |
| 理計器 | 371,500円 | +5.3% | +0.2% | 1.08% | 19.23倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム
