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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,400 | 1,400 | 1,269 | 1,297 | -106 | -7.6% | 218,100 |
| 2010/05/24 | 1,420 | 1,420 | 1,380 | 1,403 | -16 | -1.1% | 82,300 |
| 2010/05/21 | 1,363 | 1,424 | 1,351 | 1,419 | +6 | +0.4% | 117,500 |
| 2010/05/20 | 1,418 | 1,443 | 1,403 | 1,413 | -32 | -2.2% | 61,700 |
| 2010/05/19 | 1,438 | 1,450 | 1,407 | 1,445 | -36 | -2.4% | 157,800 |
| 2010/05/18 | 1,505 | 1,511 | 1,466 | 1,481 | -33 | -2.2% | 246,300 |
| 2010/05/17 | 1,508 | 1,530 | 1,501 | 1,514 | -9 | -0.6% | 158,700 |
| 2010/05/14 | 1,561 | 1,561 | 1,511 | 1,523 | -38 | -2.4% | 118,100 |
| 2010/05/13 | 1,555 | 1,570 | 1,528 | 1,561 | +41 | +2.7% | 86,300 |
| 2010/05/12 | 1,555 | 1,565 | 1,506 | 1,520 | -38 | -2.4% | 136,200 |
| 2010/05/11 | 1,594 | 1,597 | 1,552 | 1,558 | +15 | +1% | 130,400 |
| 2010/05/10 | 1,501 | 1,559 | 1,481 | 1,543 | +37 | +2.5% | 120,000 |
| 2010/05/07 | 1,486 | 1,532 | 1,485 | 1,506 | -60 | -3.8% | 155,700 |
| 2010/05/06 | 1,539 | 1,570 | 1,532 | 1,566 | -13 | -0.8% | 150,800 |
| 2010/04/30 | 1,564 | 1,588 | 1,560 | 1,579 | -25 | -1.6% | 268,300 |
| 2010/04/28 | 1,591 | 1,605 | 1,588 | 1,604 | -27 | -1.7% | 119,900 |
| 2010/04/27 | 1,635 | 1,642 | 1,617 | 1,631 | -2 | -0.1% | 74,300 |
| 2010/04/26 | 1,668 | 1,670 | 1,633 | 1,633 | -12 | -0.7% | 96,100 |
| 2010/04/23 | 1,660 | 1,660 | 1,634 | 1,645 | -7 | -0.4% | 60,400 |
| 2010/04/22 | 1,639 | 1,664 | 1,602 | 1,652 | +16 | +1% | 142,800 |
| 2010/04/21 | 1,599 | 1,637 | 1,583 | 1,636 | +77 | +4.9% | 153,400 |
| 2010/04/20 | 1,592 | 1,605 | 1,552 | 1,559 | -33 | -2.1% | 104,300 |
| 2010/04/19 | 1,550 | 1,598 | 1,502 | 1,592 | -24 | -1.5% | 119,700 |
| 2010/04/16 | 1,645 | 1,650 | 1,600 | 1,616 | -42 | -2.5% | 131,300 |
| 2010/04/15 | 1,690 | 1,690 | 1,648 | 1,658 | ±0 | ±0% | 102,800 |
| 2010/04/14 | 1,675 | 1,675 | 1,651 | 1,658 | +4 | +0.2% | 78,200 |
| 2010/04/13 | 1,680 | 1,685 | 1,644 | 1,654 | -34 | -2% | 130,300 |
| 2010/04/12 | 1,650 | 1,706 | 1,650 | 1,688 | +48 | +2.9% | 173,500 |
| 2010/04/09 | 1,613 | 1,641 | 1,602 | 1,640 | +20 | +1.2% | 76,800 |
| 2010/04/08 | 1,645 | 1,647 | 1,600 | 1,620 | -53 | -3.2% | 151,000 |
| 2010/04/07 | 1,654 | 1,684 | 1,650 | 1,673 | +19 | +1.1% | 115,600 |
| 2010/04/06 | 1,679 | 1,679 | 1,651 | 1,654 | +4 | +0.2% | 121,300 |
| 2010/04/05 | 1,610 | 1,665 | 1,610 | 1,650 | +50 | +3.1% | 106,500 |
| 2010/04/02 | 1,602 | 1,609 | 1,590 | 1,600 | +3 | +0.2% | 103,200 |
| 2010/04/01 | 1,588 | 1,603 | 1,569 | 1,597 | +29 | +1.8% | 107,400 |
| 2010/03/31 | 1,589 | 1,592 | 1,562 | 1,568 | -20 | -1.3% | 97,600 |
| 2010/03/30 | 1,596 | 1,598 | 1,561 | 1,588 | +14 | +0.9% | 130,600 |
| 2010/03/29 | 1,518 | 1,576 | 1,508 | 1,574 | +57 | +3.8% | 159,100 |
| 2010/03/26 | 1,478 | 1,518 | 1,473 | 1,517 | +25 | +1.7% | 238,300 |
| 2010/03/25 | 1,503 | 1,510 | 1,486 | 1,492 | -14 | -0.9% | 97,700 |
| 2010/03/24 | 1,499 | 1,511 | 1,497 | 1,506 | +7 | +0.5% | 91,900 |
| 2010/03/23 | 1,490 | 1,520 | 1,483 | 1,499 | +5 | +0.3% | 111,700 |
| 2010/03/19 | 1,499 | 1,505 | 1,470 | 1,494 | +9 | +0.6% | 123,900 |
| 2010/03/18 | 1,480 | 1,507 | 1,473 | 1,485 | +12 | +0.8% | 186,000 |
| 2010/03/17 | 1,435 | 1,475 | 1,425 | 1,473 | +38 | +2.6% | 118,000 |
| 2010/03/16 | 1,440 | 1,443 | 1,422 | 1,435 | -7 | -0.5% | 59,800 |
| 2010/03/15 | 1,439 | 1,445 | 1,425 | 1,442 | +17 | +1.2% | 60,300 |
| 2010/03/12 | 1,448 | 1,450 | 1,415 | 1,425 | -15 | -1% | 177,000 |
| 2010/03/11 | 1,455 | 1,456 | 1,408 | 1,440 | +9 | +0.6% | 174,300 |
| 2010/03/10 | 1,395 | 1,440 | 1,391 | 1,431 | +41 | +2.9% | 252,400 |
3701～
3750
件表示中 / 6989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 | 87,300円 | +4.0% | +3.6% | 4.15% | 9.49倍 | 1.71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 |
| ナカニシ | 190,600円 | +4.7% | -19.9% | 2.83% | 18.98倍 | 1.31倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| ノーリツ鋼機 | 146,900円 | +3.9% | -23.2% | 5.01% | 14.55倍 | 0.70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 | 283,800円 | +6.0% | +9.0% | 1.76% | 15.16倍 | 1.68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 | 123,600円 | +5.9% | +4.6% | 3.16% | 19.17倍 | 2.28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
