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 |
---|---|---|---|---|---|---|---|
2007/02/27 | 2,550 | 2,620 | 2,545 | 2,585 | +55 | +2.2% | 250,800 |
2007/02/26 | 2,555 | 2,590 | 2,530 | 2,530 | -50 | -1.9% | 105,900 |
2007/02/23 | 2,550 | 2,600 | 2,550 | 2,580 | +30 | +1.2% | 164,500 |
2007/02/22 | 2,525 | 2,595 | 2,525 | 2,550 | -50 | -1.9% | 153,000 |
2007/02/21 | 2,600 | 2,645 | 2,565 | 2,600 | -20 | -0.8% | 116,600 |
2007/02/20 | 2,640 | 2,650 | 2,620 | 2,620 | -10 | -0.4% | 93,600 |
2007/02/19 | 2,570 | 2,640 | 2,565 | 2,630 | +10 | +0.4% | 126,400 |
2007/02/16 | 2,635 | 2,660 | 2,605 | 2,620 | +105 | +4.2% | 423,100 |
2007/02/15 | 2,450 | 2,525 | 2,450 | 2,515 | +90 | +3.7% | 255,700 |
2007/02/14 | 2,405 | 2,445 | 2,395 | 2,425 | +35 | +1.5% | 112,000 |
2007/02/13 | 2,385 | 2,400 | 2,365 | 2,390 | +20 | +0.8% | 73,500 |
2007/02/09 | 2,390 | 2,400 | 2,340 | 2,370 | -40 | -1.7% | 157,200 |
2007/02/08 | 2,340 | 2,410 | 2,335 | 2,410 | +105 | +4.6% | 253,800 |
2007/02/07 | 2,295 | 2,335 | 2,280 | 2,305 | +55 | +2.4% | 122,100 |
2007/02/06 | 2,300 | 2,300 | 2,225 | 2,250 | -55 | -2.4% | 184,900 |
2007/02/05 | 2,365 | 2,365 | 2,290 | 2,305 | -20 | -0.9% | 85,300 |
2007/02/02 | 2,325 | 2,370 | 2,320 | 2,325 | +40 | +1.8% | 87,000 |
2007/02/01 | 2,280 | 2,290 | 2,245 | 2,285 | +20 | +0.9% | 107,700 |
2007/01/31 | 2,275 | 2,280 | 2,255 | 2,265 | -10 | -0.4% | 38,800 |
2007/01/30 | 2,275 | 2,295 | 2,250 | 2,275 | -20 | -0.9% | 85,000 |
2007/01/29 | 2,340 | 2,350 | 2,285 | 2,295 | -25 | -1.1% | 55,000 |
2007/01/26 | 2,325 | 2,345 | 2,300 | 2,320 | -15 | -0.6% | 45,900 |
2007/01/25 | 2,400 | 2,400 | 2,325 | 2,335 | -30 | -1.3% | 63,000 |
2007/01/24 | 2,400 | 2,440 | 2,350 | 2,365 | -15 | -0.6% | 105,900 |
2007/01/23 | 2,285 | 2,380 | 2,285 | 2,380 | +80 | +3.5% | 80,500 |
2007/01/22 | 2,315 | 2,320 | 2,295 | 2,300 | +20 | +0.9% | 82,000 |
2007/01/19 | 2,330 | 2,330 | 2,270 | 2,280 | -35 | -1.5% | 84,800 |
2007/01/18 | 2,335 | 2,360 | 2,310 | 2,315 | -35 | -1.5% | 69,000 |
2007/01/17 | 2,345 | 2,365 | 2,330 | 2,350 | -15 | -0.6% | 57,700 |
2007/01/16 | 2,400 | 2,400 | 2,355 | 2,365 | -15 | -0.6% | 55,700 |
2007/01/15 | 2,400 | 2,400 | 2,360 | 2,380 | -10 | -0.4% | 72,100 |
2007/01/12 | 2,360 | 2,400 | 2,350 | 2,390 | +50 | +2.1% | 48,000 |
2007/01/11 | 2,320 | 2,350 | 2,315 | 2,340 | +10 | +0.4% | 49,800 |
2007/01/10 | 2,385 | 2,395 | 2,325 | 2,330 | -70 | -2.9% | 80,200 |
2007/01/09 | 2,360 | 2,420 | 2,305 | 2,400 | +30 | +1.3% | 169,900 |
2007/01/05 | 2,455 | 2,485 | 2,285 | 2,370 | -120 | -4.8% | 251,800 |
2007/01/04 | 2,525 | 2,540 | 2,470 | 2,490 | -35 | -1.4% | 49,700 |
2006/12/29 | 2,495 | 2,565 | 2,495 | 2,525 | +55 | +2.2% | 196,200 |
2006/12/28 | 2,475 | 2,515 | 2,400 | 2,470 | -15 | -0.6% | 395,000 |
2006/12/27 | 2,470 | 2,545 | 2,450 | 2,485 | +35 | +1.4% | 366,700 |
2006/12/26 | 2,405 | 2,460 | 2,400 | 2,450 | +15 | +0.6% | 144,700 |
2006/12/25 | 2,425 | 2,460 | 2,385 | 2,435 | +50 | +2.1% | 153,000 |
2006/12/22 | 2,370 | 2,450 | 2,340 | 2,385 | -50 | -2.1% | 186,000 |
2006/12/21 | 2,330 | 2,490 | 2,320 | 2,435 | +135 | +5.9% | 289,400 |
2006/12/20 | 2,300 | 2,315 | 2,270 | 2,300 | +20 | +0.9% | 70,800 |
2006/12/19 | 2,300 | 2,325 | 2,275 | 2,280 | -45 | -1.9% | 72,300 |
2006/12/18 | 2,330 | 2,335 | 2,300 | 2,325 | +60 | +2.6% | 68,100 |
2006/12/15 | 2,315 | 2,320 | 2,255 | 2,265 | -40 | -1.7% | 62,100 |
2006/12/14 | 2,295 | 2,320 | 2,265 | 2,305 | +25 | +1.1% | 81,400 |
2006/12/13 | 2,220 | 2,300 | 2,215 | 2,280 | +65 | +2.9% | 93,000 |
4301~
4350
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