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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 3,530 | 3,760 | 3,530 | 3,650 | +100 | +2.8% | 169,700 |
| 2007/08/21 | 3,630 | 3,880 | 3,490 | 3,550 | +170 | +5% | 456,200 |
| 2007/08/20 | 3,370 | 3,380 | 3,340 | 3,380 | +405 | +13.6% | 635,700 |
| 2007/08/17 | 3,350 | 3,390 | 2,950 | 2,975 | -475 | -13.8% | 468,600 |
| 2007/08/16 | 3,590 | 3,600 | 3,370 | 3,450 | -190 | -5.2% | 226,000 |
| 2007/08/15 | 3,610 | 3,740 | 3,610 | 3,640 | +10 | +0.3% | 177,500 |
| 2007/08/14 | 3,600 | 3,700 | 3,590 | 3,630 | +80 | +2.3% | 238,900 |
| 2007/08/13 | 3,550 | 3,750 | 3,480 | 3,550 | -20 | -0.6% | 428,000 |
| 2007/08/10 | 3,710 | 3,820 | 3,570 | 3,570 | -330 | -8.5% | 395,800 |
| 2007/08/09 | 3,950 | 3,970 | 3,600 | 3,900 | -200 | -4.9% | 758,600 |
| 2007/08/08 | 4,150 | 4,160 | 3,950 | 4,100 | -120 | -2.8% | 251,700 |
| 2007/08/07 | 4,210 | 4,260 | 3,950 | 4,220 | +20 | +0.5% | 421,100 |
| 2007/08/06 | 4,080 | 4,200 | 4,070 | 4,200 | +70 | +1.7% | 129,500 |
| 2007/08/03 | 4,070 | 4,150 | 4,060 | 4,130 | +60 | +1.5% | 177,500 |
| 2007/08/02 | 4,030 | 4,090 | 3,980 | 4,070 | +60 | +1.5% | 301,200 |
| 2007/08/01 | 3,840 | 4,140 | 3,840 | 4,010 | +370 | +10.2% | 693,400 |
| 2007/07/31 | 3,620 | 3,690 | 3,580 | 3,640 | +70 | +2% | 89,900 |
| 2007/07/30 | 3,500 | 3,600 | 3,470 | 3,570 | -30 | -0.8% | 69,200 |
| 2007/07/27 | 3,580 | 3,670 | 3,520 | 3,600 | -130 | -3.5% | 79,200 |
| 2007/07/26 | 3,770 | 3,790 | 3,720 | 3,730 | -40 | -1.1% | 65,900 |
| 2007/07/25 | 3,740 | 3,810 | 3,720 | 3,770 | -70 | -1.8% | 70,900 |
| 2007/07/24 | 3,820 | 3,860 | 3,790 | 3,840 | ±0 | ±0% | 66,100 |
| 2007/07/23 | 3,850 | 3,870 | 3,750 | 3,840 | -30 | -0.8% | 180,800 |
| 2007/07/20 | 3,820 | 3,890 | 3,760 | 3,870 | +80 | +2.1% | 245,500 |
| 2007/07/19 | 3,790 | 3,850 | 3,770 | 3,790 | -20 | -0.5% | 221,100 |
| 2007/07/18 | 3,710 | 3,870 | 3,690 | 3,810 | +120 | +3.3% | 301,000 |
| 2007/07/17 | 3,560 | 3,700 | 3,550 | 3,690 | +130 | +3.7% | 161,700 |
| 2007/07/13 | 3,560 | 3,630 | 3,550 | 3,560 | -10 | -0.3% | 182,400 |
| 2007/07/12 | 3,600 | 3,610 | 3,530 | 3,570 | -20 | -0.6% | 178,700 |
| 2007/07/11 | 3,670 | 3,670 | 3,590 | 3,590 | -100 | -2.7% | 153,500 |
| 2007/07/10 | 3,730 | 3,730 | 3,660 | 3,690 | -30 | -0.8% | 92,400 |
| 2007/07/09 | 3,720 | 3,750 | 3,690 | 3,720 | ±0 | ±0% | 111,500 |
| 2007/07/06 | 3,760 | 3,760 | 3,690 | 3,720 | -60 | -1.6% | 106,900 |
| 2007/07/05 | 3,750 | 3,780 | 3,720 | 3,780 | +10 | +0.3% | 125,400 |
| 2007/07/04 | 3,770 | 3,780 | 3,750 | 3,770 | -20 | -0.5% | 92,000 |
| 2007/07/03 | 3,780 | 3,790 | 3,750 | 3,790 | +20 | +0.5% | 69,900 |
| 2007/07/02 | 3,750 | 3,800 | 3,750 | 3,770 | -10 | -0.3% | 102,300 |
| 2007/06/29 | 3,730 | 3,780 | 3,730 | 3,780 | +60 | +1.6% | 93,600 |
| 2007/06/28 | 3,750 | 3,770 | 3,710 | 3,720 | -30 | -0.8% | 141,300 |
| 2007/06/27 | 3,720 | 3,820 | 3,710 | 3,750 | +20 | +0.5% | 300,700 |
| 2007/06/26 | 3,690 | 3,730 | 3,620 | 3,730 | +60 | +1.6% | 256,600 |
| 2007/06/25 | 3,600 | 3,710 | 3,600 | 3,670 | +40 | +1.1% | 126,200 |
| 2007/06/22 | 3,610 | 3,680 | 3,610 | 3,630 | -20 | -0.5% | 149,400 |
| 2007/06/21 | 3,640 | 3,700 | 3,620 | 3,650 | -30 | -0.8% | 98,100 |
| 2007/06/20 | 3,730 | 3,730 | 3,630 | 3,680 | -10 | -0.3% | 139,700 |
| 2007/06/19 | 3,600 | 3,760 | 3,570 | 3,690 | +90 | +2.5% | 203,300 |
| 2007/06/18 | 3,610 | 3,610 | 3,560 | 3,600 | +30 | +0.8% | 123,400 |
| 2007/06/15 | 3,510 | 3,580 | 3,510 | 3,570 | +10 | +0.3% | 96,000 |
| 2007/06/14 | 3,640 | 3,640 | 3,540 | 3,560 | -20 | -0.6% | 85,600 |
| 2007/06/13 | 3,640 | 3,650 | 3,500 | 3,580 | -110 | -3% | 207,800 |
4351～
4400
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
