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 |
---|---|---|---|---|---|---|---|
2017/09/26 | 2,105 | 2,119 | 2,090 | 2,114 | +3 | +0.1% | 51,700 |
2017/09/25 | 2,128 | 2,128 | 2,100 | 2,111 | -2 | -0.1% | 37,000 |
2017/09/22 | 2,129 | 2,137 | 2,102 | 2,113 | -28 | -1.3% | 49,200 |
2017/09/21 | 2,134 | 2,148 | 2,134 | 2,141 | -3 | -0.1% | 33,900 |
2017/09/20 | 2,126 | 2,154 | 2,118 | 2,144 | +13 | +0.6% | 54,500 |
2017/09/19 | 2,109 | 2,134 | 2,100 | 2,131 | +41 | +2% | 56,800 |
2017/09/15 | 2,085 | 2,096 | 2,081 | 2,090 | -2 | -0.1% | 50,600 |
2017/09/14 | 2,086 | 2,105 | 2,085 | 2,092 | -1 | ±0% | 47,600 |
2017/09/13 | 2,084 | 2,103 | 2,084 | 2,093 | +10 | +0.5% | 43,900 |
2017/09/12 | 2,099 | 2,100 | 2,070 | 2,083 | +6 | +0.3% | 63,100 |
2017/09/11 | 2,059 | 2,087 | 2,049 | 2,077 | +45 | +2.2% | 65,100 |
2017/09/08 | 2,060 | 2,060 | 2,023 | 2,032 | -19 | -0.9% | 85,800 |
2017/09/07 | 2,032 | 2,057 | 2,030 | 2,051 | +24 | +1.2% | 88,900 |
2017/09/06 | 2,004 | 2,033 | 1,982 | 2,027 | +4 | +0.2% | 104,100 |
2017/09/05 | 1,964 | 2,026 | 1,960 | 2,023 | +72 | +3.7% | 226,200 |
2017/09/04 | 1,980 | 1,986 | 1,944 | 1,951 | -22 | -1.1% | 53,200 |
2017/09/01 | 1,980 | 1,985 | 1,964 | 1,973 | +4 | +0.2% | 58,700 |
2017/08/31 | 1,979 | 1,980 | 1,963 | 1,969 | +10 | +0.5% | 79,400 |
2017/08/30 | 1,950 | 1,964 | 1,948 | 1,959 | +16 | +0.8% | 39,800 |
2017/08/29 | 1,950 | 1,950 | 1,933 | 1,943 | -9 | -0.5% | 35,100 |
2017/08/28 | 1,955 | 1,967 | 1,936 | 1,952 | -3 | -0.2% | 46,600 |
2017/08/25 | 1,975 | 1,975 | 1,952 | 1,955 | -2 | -0.1% | 33,300 |
2017/08/24 | 1,965 | 1,975 | 1,957 | 1,957 | -15 | -0.8% | 42,100 |
2017/08/23 | 1,984 | 1,991 | 1,967 | 1,972 | -12 | -0.6% | 43,800 |
2017/08/22 | 1,982 | 1,993 | 1,979 | 1,984 | -10 | -0.5% | 48,100 |
2017/08/21 | 2,000 | 2,007 | 1,989 | 1,994 | -2 | -0.1% | 39,300 |
2017/08/18 | 2,022 | 2,029 | 1,990 | 1,996 | -49 | -2.4% | 75,700 |
2017/08/17 | 2,042 | 2,049 | 2,033 | 2,045 | +5 | +0.2% | 64,400 |
2017/08/16 | 2,066 | 2,078 | 2,033 | 2,040 | -30 | -1.4% | 117,800 |
2017/08/15 | 2,082 | 2,100 | 2,069 | 2,070 | ±0 | ±0% | 77,700 |
2017/08/14 | 2,117 | 2,125 | 2,070 | 2,070 | -97 | -4.5% | 109,400 |
2017/08/10 | 2,142 | 2,176 | 2,142 | 2,167 | +25 | +1.2% | 151,300 |
2017/08/09 | 2,139 | 2,163 | 2,117 | 2,142 | -3 | -0.1% | 131,600 |
2017/08/08 | 2,132 | 2,153 | 2,114 | 2,145 | +16 | +0.8% | 112,600 |
2017/08/07 | 2,130 | 2,177 | 2,114 | 2,129 | +25 | +1.2% | 305,800 |
2017/08/04 | 2,068 | 2,105 | 2,066 | 2,104 | +21 | +1% | 92,800 |
2017/08/03 | 2,086 | 2,105 | 2,068 | 2,083 | -17 | -0.8% | 78,500 |
2017/08/02 | 2,060 | 2,105 | 2,057 | 2,100 | +52 | +2.5% | 70,100 |
2017/08/01 | 2,068 | 2,072 | 2,043 | 2,048 | -22 | -1.1% | 66,000 |
2017/07/31 | 2,089 | 2,105 | 2,053 | 2,070 | -35 | -1.7% | 102,900 |
2017/07/28 | 2,078 | 2,105 | 2,073 | 2,105 | +25 | +1.2% | 245,300 |
2017/07/27 | 2,065 | 2,090 | 2,065 | 2,080 | +15 | +0.7% | 89,800 |
2017/07/26 | 2,075 | 2,080 | 2,053 | 2,065 | +2 | +0.1% | 57,600 |
2017/07/25 | 2,071 | 2,082 | 2,059 | 2,063 | -5 | -0.2% | 45,300 |
2017/07/24 | 2,067 | 2,082 | 2,048 | 2,068 | +1 | ±0% | 105,000 |
2017/07/21 | 2,071 | 2,082 | 2,060 | 2,067 | -20 | -1% | 60,000 |
2017/07/20 | 2,064 | 2,090 | 2,064 | 2,087 | +29 | +1.4% | 82,700 |
2017/07/19 | 2,054 | 2,066 | 2,035 | 2,058 | +5 | +0.2% | 71,000 |
2017/07/18 | 2,017 | 2,053 | 2,016 | 2,053 | +36 | +1.8% | 121,300 |
2017/07/14 | 2,008 | 2,026 | 2,003 | 2,017 | +1 | ±0% | 54,000 |
1901~
1950
件表示中 / 6992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 | 89,300円 | +4.0% | +3.6% | 4.06% | 9.71倍 | 1.74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 |
リガク | 75,600円 | +7.8% | +8.1% | 2.49% | 12.29倍 | 2.11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 |
ノーリツ鋼機 | 148,200円 | +3.9% | -23.2% | 4.97% | 14.68倍 | 0.71倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、DJ等音響機器関連に事業集約中 |
理計器 | 286,100円 | +6.0% | +9.0% | 1.75% | 15.28倍 | 1.70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 | 124,800円 | +5.9% | +4.6% | 3.13% | 19.36倍 | 2.30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