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 |
|---|---|---|---|---|---|---|---|
| 2009/06/26 | 1,321 | 1,325 | 1,287 | 1,301 | ±0 | ±0% | 73,100 |
| 2009/06/25 | 1,315 | 1,315 | 1,281 | 1,301 | +1 | +0.1% | 132,400 |
| 2009/06/24 | 1,280 | 1,312 | 1,271 | 1,300 | +40 | +3.2% | 118,800 |
| 2009/06/23 | 1,287 | 1,287 | 1,250 | 1,260 | -36 | -2.8% | 150,700 |
| 2009/06/22 | 1,300 | 1,307 | 1,281 | 1,296 | -17 | -1.3% | 88,500 |
| 2009/06/19 | 1,327 | 1,329 | 1,300 | 1,313 | -14 | -1.1% | 121,400 |
| 2009/06/18 | 1,320 | 1,334 | 1,307 | 1,327 | -8 | -0.6% | 95,200 |
| 2009/06/17 | 1,340 | 1,375 | 1,318 | 1,335 | -10 | -0.7% | 156,900 |
| 2009/06/16 | 1,350 | 1,353 | 1,340 | 1,345 | -17 | -1.2% | 190,000 |
| 2009/06/15 | 1,370 | 1,384 | 1,361 | 1,362 | -7 | -0.5% | 71,700 |
| 2009/06/12 | 1,388 | 1,395 | 1,360 | 1,369 | -26 | -1.9% | 107,600 |
| 2009/06/11 | 1,378 | 1,403 | 1,362 | 1,395 | +37 | +2.7% | 94,300 |
| 2009/06/10 | 1,366 | 1,379 | 1,356 | 1,358 | -28 | -2% | 192,600 |
| 2009/06/09 | 1,397 | 1,405 | 1,380 | 1,386 | -21 | -1.5% | 121,900 |
| 2009/06/08 | 1,394 | 1,434 | 1,371 | 1,407 | +9 | +0.6% | 379,900 |
| 2009/06/05 | 1,324 | 1,404 | 1,318 | 1,398 | +194 | +16.1% | 759,900 |
| 2009/06/04 | 1,191 | 1,213 | 1,190 | 1,204 | +11 | +0.9% | 122,200 |
| 2009/06/03 | 1,190 | 1,202 | 1,186 | 1,193 | -9 | -0.7% | 124,600 |
| 2009/06/02 | 1,134 | 1,224 | 1,120 | 1,202 | +128 | +11.9% | 435,100 |
| 2009/06/01 | 1,060 | 1,081 | 1,045 | 1,074 | -4 | -0.4% | 125,200 |
| 2009/05/29 | 1,083 | 1,091 | 1,067 | 1,078 | -4 | -0.4% | 118,400 |
| 2009/05/28 | 1,090 | 1,105 | 1,076 | 1,082 | -15 | -1.4% | 82,800 |
| 2009/05/27 | 1,081 | 1,116 | 1,072 | 1,097 | +36 | +3.4% | 146,700 |
| 2009/05/26 | 1,080 | 1,088 | 1,050 | 1,061 | -24 | -2.2% | 122,700 |
| 2009/05/25 | 1,086 | 1,099 | 1,082 | 1,085 | -9 | -0.8% | 51,100 |
| 2009/05/22 | 1,103 | 1,108 | 1,086 | 1,094 | -41 | -3.6% | 111,700 |
| 2009/05/21 | 1,107 | 1,135 | 1,105 | 1,135 | +9 | +0.8% | 87,500 |
| 2009/05/20 | 1,100 | 1,137 | 1,100 | 1,126 | +26 | +2.4% | 112,000 |
| 2009/05/19 | 1,129 | 1,129 | 1,094 | 1,100 | ±0 | ±0% | 120,400 |
| 2009/05/18 | 1,105 | 1,110 | 1,090 | 1,100 | -21 | -1.9% | 92,800 |
| 2009/05/15 | 1,123 | 1,126 | 1,112 | 1,121 | -22 | -1.9% | 110,400 |
| 2009/05/14 | 1,164 | 1,179 | 1,139 | 1,143 | -61 | -5.1% | 91,900 |
| 2009/05/13 | 1,183 | 1,206 | 1,126 | 1,204 | +41 | +3.5% | 174,300 |
| 2009/05/12 | 1,108 | 1,170 | 1,108 | 1,163 | +15 | +1.3% | 121,300 |
| 2009/05/11 | 1,092 | 1,162 | 1,092 | 1,148 | +76 | +7.1% | 134,800 |
| 2009/05/08 | 1,099 | 1,100 | 1,052 | 1,072 | +6 | +0.6% | 134,800 |
| 2009/05/07 | 1,059 | 1,080 | 1,050 | 1,066 | +47 | +4.6% | 176,400 |
| 2009/05/01 | 1,001 | 1,040 | 1,000 | 1,019 | +6 | +0.6% | 119,800 |
| 2009/04/30 | 1,011 | 1,065 | 1,010 | 1,013 | -5 | -0.5% | 105,700 |
| 2009/04/28 | 1,054 | 1,078 | 1,015 | 1,018 | -54 | -5% | 96,800 |
| 2009/04/27 | 1,095 | 1,104 | 1,056 | 1,072 | -35 | -3.2% | 71,900 |
| 2009/04/24 | 1,118 | 1,125 | 1,103 | 1,107 | +9 | +0.8% | 55,900 |
| 2009/04/23 | 1,122 | 1,128 | 1,071 | 1,098 | -22 | -2% | 101,300 |
| 2009/04/22 | 1,145 | 1,150 | 1,105 | 1,120 | -21 | -1.8% | 63,900 |
| 2009/04/21 | 1,123 | 1,146 | 1,115 | 1,141 | -27 | -2.3% | 58,700 |
| 2009/04/20 | 1,149 | 1,173 | 1,126 | 1,168 | +39 | +3.5% | 65,500 |
| 2009/04/17 | 1,141 | 1,154 | 1,107 | 1,129 | +6 | +0.5% | 109,800 |
| 2009/04/16 | 1,160 | 1,185 | 1,120 | 1,123 | -47 | -4% | 109,200 |
| 2009/04/15 | 1,161 | 1,179 | 1,158 | 1,170 | -50 | -4.1% | 81,700 |
| 2009/04/14 | 1,241 | 1,253 | 1,207 | 1,220 | -22 | -1.8% | 69,500 |
3901～
3950
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
