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 |
|---|---|---|---|---|---|---|---|
| 2008/10/10 | 1,000 | 1,040 | 981 | 1,010 | -67 | -6.2% | 310,700 |
| 2008/10/09 | 1,041 | 1,125 | 1,032 | 1,077 | +36 | +3.5% | 341,400 |
| 2008/10/08 | 1,030 | 1,115 | 1,024 | 1,041 | -17 | -1.6% | 592,200 |
| 2008/10/07 | 1,000 | 1,099 | 1,000 | 1,058 | -102 | -8.8% | 560,100 |
| 2008/10/06 | 1,324 | 1,324 | 1,146 | 1,160 | -168 | -12.7% | 285,900 |
| 2008/10/03 | 1,422 | 1,423 | 1,288 | 1,328 | -134 | -9.2% | 350,600 |
| 2008/10/02 | 1,536 | 1,536 | 1,441 | 1,462 | -74 | -4.8% | 198,900 |
| 2008/10/01 | 1,550 | 1,576 | 1,502 | 1,536 | +8 | +0.5% | 280,800 |
| 2008/09/30 | 1,455 | 1,533 | 1,455 | 1,528 | -37 | -2.4% | 187,700 |
| 2008/09/29 | 1,598 | 1,631 | 1,561 | 1,565 | -23 | -1.4% | 155,600 |
| 2008/09/26 | 1,650 | 1,679 | 1,566 | 1,588 | -61 | -3.7% | 262,600 |
| 2008/09/25 | 1,700 | 1,701 | 1,647 | 1,649 | -40 | -2.4% | 201,300 |
| 2008/09/24 | 1,746 | 1,746 | 1,668 | 1,689 | -97 | -5.4% | 315,900 |
| 2008/09/22 | 1,859 | 1,866 | 1,780 | 1,786 | +8 | +0.4% | 165,400 |
| 2008/09/19 | 1,700 | 1,778 | 1,654 | 1,778 | +95 | +5.6% | 272,000 |
| 2008/09/18 | 1,685 | 1,705 | 1,642 | 1,683 | -73 | -4.2% | 283,000 |
| 2008/09/17 | 1,850 | 1,854 | 1,704 | 1,756 | -3 | -0.2% | 314,000 |
| 2008/09/16 | 1,753 | 1,800 | 1,753 | 1,759 | -174 | -9% | 288,100 |
| 2008/09/12 | 1,919 | 1,942 | 1,876 | 1,933 | +47 | +2.5% | 128,400 |
| 2008/09/11 | 1,952 | 1,985 | 1,865 | 1,886 | -101 | -5.1% | 231,800 |
| 2008/09/10 | 1,895 | 2,010 | 1,861 | 1,987 | +82 | +4.3% | 217,300 |
| 2008/09/09 | 1,969 | 1,998 | 1,881 | 1,905 | -53 | -2.7% | 253,100 |
| 2008/09/08 | 1,941 | 1,978 | 1,903 | 1,958 | +137 | +7.5% | 159,600 |
| 2008/09/05 | 1,744 | 1,833 | 1,730 | 1,821 | -12 | -0.7% | 253,300 |
| 2008/09/04 | 1,936 | 1,937 | 1,821 | 1,833 | -103 | -5.3% | 260,400 |
| 2008/09/03 | 1,926 | 1,960 | 1,905 | 1,936 | +11 | +0.6% | 159,200 |
| 2008/09/02 | 1,906 | 1,953 | 1,894 | 1,925 | -7 | -0.4% | 220,700 |
| 2008/09/01 | 1,981 | 2,010 | 1,926 | 1,932 | -83 | -4.1% | 317,500 |
| 2008/08/29 | 2,005 | 2,030 | 1,992 | 2,015 | +27 | +1.4% | 186,700 |
| 2008/08/28 | 1,954 | 1,996 | 1,954 | 1,988 | +36 | +1.8% | 238,100 |
| 2008/08/27 | 2,020 | 2,045 | 1,950 | 1,952 | -83 | -4.1% | 459,700 |
| 2008/08/26 | 2,040 | 2,070 | 2,030 | 2,035 | -50 | -2.4% | 131,100 |
| 2008/08/25 | 2,065 | 2,120 | 2,065 | 2,085 | +60 | +3% | 195,000 |
| 2008/08/22 | 2,105 | 2,110 | 2,015 | 2,025 | -75 | -3.6% | 230,300 |
| 2008/08/21 | 2,105 | 2,130 | 2,065 | 2,100 | +35 | +1.7% | 295,800 |
| 2008/08/20 | 2,010 | 2,075 | 2,010 | 2,065 | +15 | +0.7% | 160,300 |
| 2008/08/19 | 2,080 | 2,095 | 2,005 | 2,050 | -15 | -0.7% | 354,500 |
| 2008/08/18 | 2,105 | 2,145 | 2,050 | 2,065 | -15 | -0.7% | 301,100 |
| 2008/08/15 | 2,100 | 2,130 | 2,025 | 2,080 | ±0 | ±0% | 314,500 |
| 2008/08/14 | 1,992 | 2,090 | 1,986 | 2,080 | +118 | +6% | 422,600 |
| 2008/08/13 | 1,977 | 2,010 | 1,930 | 1,962 | -35 | -1.8% | 519,800 |
| 2008/08/12 | 2,035 | 2,135 | 1,980 | 1,997 | -13 | -0.6% | 497,100 |
| 2008/08/11 | 1,952 | 2,040 | 1,945 | 2,010 | +62 | +3.2% | 409,600 |
| 2008/08/08 | 1,824 | 1,994 | 1,822 | 1,948 | +69 | +3.7% | 555,000 |
| 2008/08/07 | 1,783 | 1,895 | 1,751 | 1,879 | +93 | +5.2% | 565,100 |
| 2008/08/06 | 1,811 | 1,811 | 1,735 | 1,786 | +245 | +15.9% | 818,500 |
| 2008/08/05 | 1,483 | 1,563 | 1,477 | 1,541 | +35 | +2.3% | 277,100 |
| 2008/08/04 | 1,582 | 1,587 | 1,503 | 1,506 | -102 | -6.3% | 313,300 |
| 2008/08/01 | 1,670 | 1,700 | 1,606 | 1,608 | -53 | -3.2% | 354,600 |
| 2008/07/31 | 1,851 | 1,861 | 1,634 | 1,661 | -160 | -8.8% | 681,900 |
3901～
3950
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
