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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 1,235 | 1,258 | 1,222 | 1,242 | +5 | +0.4% | 58,800 |
| 2009/04/10 | 1,219 | 1,240 | 1,201 | 1,237 | +27 | +2.2% | 111,900 |
| 2009/04/09 | 1,176 | 1,210 | 1,161 | 1,210 | +82 | +7.3% | 88,100 |
| 2009/04/08 | 1,135 | 1,144 | 1,126 | 1,128 | -23 | -2% | 55,800 |
| 2009/04/07 | 1,162 | 1,197 | 1,126 | 1,151 | -16 | -1.4% | 60,500 |
| 2009/04/06 | 1,222 | 1,244 | 1,160 | 1,167 | -19 | -1.6% | 72,500 |
| 2009/04/03 | 1,152 | 1,201 | 1,152 | 1,186 | +50 | +4.4% | 174,600 |
| 2009/04/02 | 1,100 | 1,154 | 1,099 | 1,136 | +40 | +3.6% | 191,800 |
| 2009/04/01 | 1,059 | 1,100 | 1,030 | 1,096 | +77 | +7.6% | 131,400 |
| 2009/03/31 | 1,017 | 1,073 | 1,017 | 1,019 | -35 | -3.3% | 145,500 |
| 2009/03/30 | 1,100 | 1,115 | 1,054 | 1,054 | -66 | -5.9% | 124,800 |
| 2009/03/27 | 1,080 | 1,132 | 1,077 | 1,120 | +71 | +6.8% | 186,900 |
| 2009/03/26 | 1,040 | 1,049 | 1,031 | 1,049 | +9 | +0.9% | 47,000 |
| 2009/03/25 | 1,040 | 1,048 | 1,022 | 1,040 | ±0 | ±0% | 70,800 |
| 2009/03/24 | 1,020 | 1,043 | 1,010 | 1,040 | +38 | +3.8% | 129,500 |
| 2009/03/23 | 975 | 1,002 | 974 | 1,002 | +24 | +2.5% | 94,100 |
| 2009/03/19 | 1,000 | 1,008 | 976 | 978 | -2 | -0.2% | 114,800 |
| 2009/03/18 | 977 | 994 | 950 | 980 | -7 | -0.7% | 75,000 |
| 2009/03/17 | 1,004 | 1,007 | 984 | 987 | -10 | -1% | 76,400 |
| 2009/03/16 | 959 | 1,004 | 954 | 997 | +48 | +5.1% | 111,300 |
| 2009/03/13 | 931 | 951 | 931 | 949 | +27 | +2.9% | 128,300 |
| 2009/03/12 | 900 | 937 | 893 | 922 | ±0 | ±0% | 98,300 |
| 2009/03/11 | 945 | 948 | 920 | 922 | +8 | +0.9% | 99,800 |
| 2009/03/10 | 916 | 932 | 900 | 914 | +6 | +0.7% | 73,700 |
| 2009/03/09 | 943 | 950 | 902 | 908 | -28 | -3% | 88,200 |
| 2009/03/06 | 910 | 950 | 890 | 936 | +20 | +2.2% | 144,900 |
| 2009/03/05 | 913 | 925 | 911 | 916 | +8 | +0.9% | 79,900 |
| 2009/03/04 | 866 | 909 | 866 | 908 | +32 | +3.7% | 69,500 |
| 2009/03/03 | 860 | 887 | 854 | 876 | -14 | -1.6% | 46,000 |
| 2009/03/02 | 867 | 896 | 867 | 890 | -17 | -1.9% | 50,600 |
| 2009/02/27 | 900 | 907 | 865 | 907 | +5 | +0.6% | 102,700 |
| 2009/02/26 | 879 | 909 | 877 | 902 | +27 | +3.1% | 156,300 |
| 2009/02/25 | 848 | 876 | 848 | 875 | +37 | +4.4% | 114,300 |
| 2009/02/24 | 824 | 842 | 808 | 838 | +12 | +1.5% | 66,300 |
| 2009/02/23 | 826 | 826 | 813 | 826 | -1 | -0.1% | 73,500 |
| 2009/02/20 | 817 | 830 | 810 | 827 | +9 | +1.1% | 128,000 |
| 2009/02/19 | 807 | 818 | 803 | 818 | +12 | +1.5% | 83,900 |
| 2009/02/18 | 770 | 811 | 770 | 806 | +14 | +1.8% | 81,200 |
| 2009/02/17 | 800 | 801 | 783 | 792 | -14 | -1.7% | 49,800 |
| 2009/02/16 | 780 | 815 | 780 | 806 | +20 | +2.5% | 85,000 |
| 2009/02/13 | 768 | 788 | 762 | 786 | +15 | +1.9% | 91,400 |
| 2009/02/12 | 779 | 783 | 768 | 771 | -8 | -1% | 84,000 |
| 2009/02/10 | 786 | 796 | 772 | 779 | -12 | -1.5% | 90,500 |
| 2009/02/09 | 805 | 825 | 791 | 791 | +13 | +1.7% | 141,300 |
| 2009/02/06 | 772 | 780 | 767 | 778 | +16 | +2.1% | 67,700 |
| 2009/02/05 | 777 | 778 | 761 | 762 | -22 | -2.8% | 53,600 |
| 2009/02/04 | 765 | 785 | 758 | 784 | +31 | +4.1% | 69,000 |
| 2009/02/03 | 775 | 777 | 751 | 753 | -11 | -1.4% | 85,500 |
| 2009/02/02 | 766 | 766 | 744 | 764 | -6 | -0.8% | 81,100 |
| 2009/01/30 | 766 | 794 | 762 | 770 | -26 | -3.3% | 102,000 |
3951～
4000
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
