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 |
|---|---|---|---|---|---|---|---|
| 2010/04/21 | 1,599 | 1,637 | 1,583 | 1,636 | +77 | +4.9% | 153,400 |
| 2010/04/20 | 1,592 | 1,605 | 1,552 | 1,559 | -33 | -2.1% | 104,300 |
| 2010/04/19 | 1,550 | 1,598 | 1,502 | 1,592 | -24 | -1.5% | 119,700 |
| 2010/04/16 | 1,645 | 1,650 | 1,600 | 1,616 | -42 | -2.5% | 131,300 |
| 2010/04/15 | 1,690 | 1,690 | 1,648 | 1,658 | ±0 | ±0% | 102,800 |
| 2010/04/14 | 1,675 | 1,675 | 1,651 | 1,658 | +4 | +0.2% | 78,200 |
| 2010/04/13 | 1,680 | 1,685 | 1,644 | 1,654 | -34 | -2% | 130,300 |
| 2010/04/12 | 1,650 | 1,706 | 1,650 | 1,688 | +48 | +2.9% | 173,500 |
| 2010/04/09 | 1,613 | 1,641 | 1,602 | 1,640 | +20 | +1.2% | 76,800 |
| 2010/04/08 | 1,645 | 1,647 | 1,600 | 1,620 | -53 | -3.2% | 151,000 |
| 2010/04/07 | 1,654 | 1,684 | 1,650 | 1,673 | +19 | +1.1% | 115,600 |
| 2010/04/06 | 1,679 | 1,679 | 1,651 | 1,654 | +4 | +0.2% | 121,300 |
| 2010/04/05 | 1,610 | 1,665 | 1,610 | 1,650 | +50 | +3.1% | 106,500 |
| 2010/04/02 | 1,602 | 1,609 | 1,590 | 1,600 | +3 | +0.2% | 103,200 |
| 2010/04/01 | 1,588 | 1,603 | 1,569 | 1,597 | +29 | +1.8% | 107,400 |
| 2010/03/31 | 1,589 | 1,592 | 1,562 | 1,568 | -20 | -1.3% | 97,600 |
| 2010/03/30 | 1,596 | 1,598 | 1,561 | 1,588 | +14 | +0.9% | 130,600 |
| 2010/03/29 | 1,518 | 1,576 | 1,508 | 1,574 | +57 | +3.8% | 159,100 |
| 2010/03/26 | 1,478 | 1,518 | 1,473 | 1,517 | +25 | +1.7% | 238,300 |
| 2010/03/25 | 1,503 | 1,510 | 1,486 | 1,492 | -14 | -0.9% | 97,700 |
| 2010/03/24 | 1,499 | 1,511 | 1,497 | 1,506 | +7 | +0.5% | 91,900 |
| 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 |
3701～
3750
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
