タムラ製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 283 | 290 | 283 | 288 | -4 | -1.4% | 246,000 |
| 2010/06/22 | 287 | 297 | 287 | 292 | +1 | +0.3% | 322,000 |
| 2010/06/21 | 285 | 292 | 285 | 291 | +7 | +2.5% | 216,000 |
| 2010/06/18 | 281 | 291 | 281 | 284 | +4 | +1.4% | 421,000 |
| 2010/06/17 | 284 | 286 | 280 | 280 | -4 | -1.4% | 185,000 |
| 2010/06/16 | 282 | 286 | 282 | 284 | +9 | +3.3% | 541,000 |
| 2010/06/15 | 269 | 277 | 269 | 275 | +6 | +2.2% | 304,000 |
| 2010/06/14 | 266 | 272 | 266 | 269 | +6 | +2.3% | 97,000 |
| 2010/06/11 | 265 | 269 | 261 | 263 | +3 | +1.2% | 387,000 |
| 2010/06/10 | 262 | 262 | 256 | 260 | +1 | +0.4% | 177,000 |
| 2010/06/09 | 264 | 266 | 257 | 259 | -5 | -1.9% | 357,000 |
| 2010/06/08 | 261 | 269 | 258 | 264 | +3 | +1.1% | 222,000 |
| 2010/06/07 | 265 | 265 | 260 | 261 | -12 | -4.4% | 230,000 |
| 2010/06/04 | 275 | 276 | 271 | 273 | -2 | -0.7% | 233,000 |
| 2010/06/03 | 267 | 275 | 266 | 275 | +14 | +5.4% | 455,000 |
| 2010/06/02 | 260 | 266 | 258 | 261 | -3 | -1.1% | 290,000 |
| 2010/06/01 | 267 | 269 | 261 | 264 | -3 | -1.1% | 417,000 |
| 2010/05/31 | 250 | 272 | 249 | 267 | +15 | +6% | 828,000 |
| 2010/05/28 | 259 | 259 | 251 | 252 | +1 | +0.4% | 485,000 |
| 2010/05/27 | 243 | 253 | 243 | 251 | +7 | +2.9% | 498,000 |
| 2010/05/26 | 245 | 249 | 241 | 244 | +2 | +0.8% | 631,000 |
| 2010/05/25 | 253 | 254 | 241 | 242 | -16 | -6.2% | 847,000 |
| 2010/05/24 | 258 | 261 | 256 | 258 | +1 | +0.4% | 406,000 |
| 2010/05/21 | 256 | 259 | 252 | 257 | -9 | -3.4% | 655,000 |
| 2010/05/20 | 279 | 279 | 265 | 266 | -15 | -5.3% | 625,000 |
| 2010/05/19 | 279 | 283 | 276 | 281 | -6 | -2.1% | 623,000 |
| 2010/05/18 | 300 | 301 | 285 | 287 | -10 | -3.4% | 554,000 |
| 2010/05/17 | 308 | 309 | 295 | 297 | -14 | -4.5% | 488,000 |
| 2010/05/14 | 305 | 312 | 300 | 311 | +4 | +1.3% | 463,000 |
| 2010/05/13 | 295 | 308 | 291 | 307 | +14 | +4.8% | 701,000 |
| 2010/05/12 | 292 | 298 | 292 | 293 | -3 | -1% | 206,000 |
| 2010/05/11 | 306 | 309 | 292 | 296 | -6 | -2% | 349,000 |
| 2010/05/10 | 290 | 305 | 290 | 302 | +10 | +3.4% | 386,000 |
| 2010/05/07 | 289 | 296 | 288 | 292 | -11 | -3.6% | 322,000 |
| 2010/05/06 | 304 | 306 | 302 | 303 | -11 | -3.5% | 257,000 |
| 2010/04/30 | 316 | 318 | 313 | 314 | +6 | +1.9% | 430,000 |
| 2010/04/28 | 306 | 312 | 305 | 308 | -12 | -3.8% | 631,000 |
| 2010/04/27 | 321 | 321 | 318 | 320 | ±0 | ±0% | 205,000 |
| 2010/04/26 | 320 | 323 | 318 | 320 | +6 | +1.9% | 316,000 |
| 2010/04/23 | 315 | 316 | 311 | 314 | -3 | -0.9% | 244,000 |
| 2010/04/22 | 316 | 319 | 313 | 317 | -3 | -0.9% | 223,000 |
| 2010/04/21 | 313 | 321 | 311 | 320 | +12 | +3.9% | 356,000 |
| 2010/04/20 | 308 | 314 | 308 | 308 | -1 | -0.3% | 153,000 |
| 2010/04/19 | 311 | 313 | 308 | 309 | -10 | -3.1% | 373,000 |
| 2010/04/16 | 329 | 329 | 316 | 319 | -10 | -3% | 435,000 |
| 2010/04/15 | 327 | 329 | 326 | 329 | +3 | +0.9% | 225,000 |
| 2010/04/14 | 325 | 331 | 325 | 326 | +1 | +0.3% | 371,000 |
| 2010/04/13 | 331 | 331 | 320 | 325 | -8 | -2.4% | 459,000 |
| 2010/04/12 | 335 | 336 | 333 | 333 | -2 | -0.6% | 244,000 |
| 2010/04/09 | 338 | 340 | 333 | 335 | -5 | -1.5% | 378,000 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「タムラ製」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 |
|---|---|---|---|---|---|---|---|---|
| タムラ製 | 63,600円 | +5.0% | +0.9% | 1.57% | 15.29倍 | 0.90倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ヤーマン | 91,800円 | -24.6% | -69.1% | 0.98% | 53.16倍 | 1.90倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| アイホン | 289,900円 | +1.6% | -18.4% | 4.48% | 13.18倍 | 0.73倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 145,000円 | +13.5% | +38.5% | 3.66% | 9.62倍 | 1.05倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。中国・無錫工場への生産移管を推進 |
| 市光工 | 51,300円 | -11.6% | -7.7% | 2.53% | 9.87倍 | 0.77倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
市場注目の銘柄
チャート関連のコラム
