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 |
---|---|---|---|---|---|---|---|
2006/12/12 | 2,200 | 2,220 | 2,200 | 2,215 | ±0 | ±0% | 60,000 |
2006/12/11 | 2,130 | 2,225 | 2,125 | 2,215 | +80 | +3.7% | 90,500 |
2006/12/08 | 2,130 | 2,145 | 2,125 | 2,135 | +5 | +0.2% | 64,400 |
2006/12/07 | 2,125 | 2,140 | 2,110 | 2,130 | +5 | +0.2% | 39,400 |
2006/12/06 | 2,140 | 2,150 | 2,100 | 2,125 | -45 | -2.1% | 66,100 |
2006/12/05 | 2,200 | 2,205 | 2,150 | 2,170 | -25 | -1.1% | 68,000 |
2006/12/04 | 2,210 | 2,210 | 2,170 | 2,195 | -20 | -0.9% | 25,200 |
2006/12/01 | 2,175 | 2,215 | 2,165 | 2,215 | +40 | +1.8% | 63,200 |
2006/11/30 | 2,170 | 2,175 | 2,135 | 2,175 | +5 | +0.2% | 39,700 |
2006/11/29 | 2,150 | 2,170 | 2,135 | 2,170 | ±0 | ±0% | 23,100 |
2006/11/28 | 2,160 | 2,180 | 2,120 | 2,170 | -15 | -0.7% | 38,400 |
2006/11/27 | 2,190 | 2,190 | 2,150 | 2,185 | -15 | -0.7% | 17,500 |
2006/11/24 | 2,130 | 2,205 | 2,120 | 2,200 | +50 | +2.3% | 66,500 |
2006/11/22 | 2,130 | 2,215 | 2,075 | 2,150 | +60 | +2.9% | 91,100 |
2006/11/21 | 2,050 | 2,090 | 2,020 | 2,090 | +170 | +8.9% | 58,500 |
2006/11/20 | 2,155 | 2,185 | 1,920 | 1,920 | -230 | -10.7% | 75,800 |
2006/11/17 | 2,135 | 2,180 | 2,130 | 2,150 | +20 | +0.9% | 40,000 |
2006/11/16 | 2,165 | 2,165 | 2,105 | 2,130 | -35 | -1.6% | 24,800 |
2006/11/15 | 2,190 | 2,200 | 2,150 | 2,165 | +15 | +0.7% | 19,000 |
2006/11/14 | 2,250 | 2,250 | 2,150 | 2,150 | -110 | -4.9% | 8,100 |
2006/11/13 | 2,285 | 2,285 | 2,200 | 2,260 | -25 | -1.1% | 1,400 |
2006/11/10 | 2,170 | 2,295 | 2,165 | 2,285 | +95 | +4.3% | 140,400 |
2006/11/09 | 2,265 | 2,270 | 2,165 | 2,190 | -75 | -3.3% | 126,000 |
2006/11/08 | 2,345 | 2,365 | 2,260 | 2,265 | -75 | -3.2% | 93,800 |
2006/11/07 | 2,350 | 2,380 | 2,310 | 2,340 | +65 | +2.9% | 297,300 |
2006/11/06 | 2,265 | 2,295 | 2,240 | 2,275 | +15 | +0.7% | 96,700 |
2006/11/02 | 2,175 | 2,260 | 2,145 | 2,260 | +85 | +3.9% | 51,800 |
2006/11/01 | 2,135 | 2,180 | 2,130 | 2,175 | +45 | +2.1% | 18,600 |
2006/10/31 | 2,120 | 2,145 | 2,110 | 2,130 | -10 | -0.5% | 34,400 |
2006/10/30 | 2,170 | 2,170 | 2,120 | 2,140 | -55 | -2.5% | 27,100 |
2006/10/27 | 2,215 | 2,215 | 2,185 | 2,195 | ±0 | ±0% | 33,300 |
2006/10/26 | 2,210 | 2,220 | 2,130 | 2,195 | -50 | -2.2% | 91,200 |
2006/10/25 | 2,230 | 2,270 | 2,225 | 2,245 | +15 | +0.7% | 35,600 |
2006/10/24 | 2,270 | 2,270 | 2,200 | 2,230 | -20 | -0.9% | 40,900 |
2006/10/23 | 2,210 | 2,270 | 2,200 | 2,250 | +15 | +0.7% | 24,200 |
2006/10/20 | 2,235 | 2,255 | 2,225 | 2,235 | -35 | -1.5% | 27,900 |
2006/10/19 | 2,225 | 2,270 | 2,215 | 2,270 | +65 | +2.9% | 100,800 |
2006/10/18 | 2,185 | 2,230 | 2,185 | 2,205 | -5 | -0.2% | 46,900 |
2006/10/17 | 2,200 | 2,225 | 2,180 | 2,210 | -15 | -0.7% | 78,200 |
2006/10/16 | 2,100 | 2,230 | 2,090 | 2,225 | +135 | +6.5% | 143,600 |
2006/10/13 | 2,020 | 2,110 | 2,015 | 2,090 | +60 | +3% | 69,600 |
2006/10/12 | 2,035 | 2,050 | 2,020 | 2,030 | -10 | -0.5% | 24,800 |
2006/10/11 | 2,075 | 2,115 | 2,040 | 2,040 | -60 | -2.9% | 124,900 |
2006/10/10 | 2,100 | 2,135 | 2,095 | 2,100 | -40 | -1.9% | 45,100 |
2006/10/06 | 2,095 | 2,155 | 2,095 | 2,140 | +5 | +0.2% | 33,000 |
2006/10/05 | 2,090 | 2,170 | 2,090 | 2,135 | +30 | +1.4% | 66,400 |
2006/10/04 | 2,155 | 2,165 | 2,090 | 2,105 | -40 | -1.9% | 22,900 |
2006/10/03 | 2,080 | 2,160 | 2,080 | 2,145 | +50 | +2.4% | 119,400 |
2006/10/02 | 2,085 | 2,110 | 2,055 | 2,095 | +5 | +0.2% | 32,400 |
2006/09/29 | 2,070 | 2,115 | 2,015 | 2,090 | ±0 | ±0% | 49,600 |
4351~
4400
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