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 |
|---|---|---|---|---|---|---|---|
| 2010/02/02 | 1,069 | 1,069 | 1,050 | 1,054 | +8 | +0.8% | 23,900 |
| 2010/02/01 | 1,048 | 1,050 | 1,025 | 1,046 | -2 | -0.2% | 65,000 |
| 2010/01/29 | 1,051 | 1,061 | 1,040 | 1,048 | -16 | -1.5% | 84,600 |
| 2010/01/28 | 1,027 | 1,073 | 1,022 | 1,064 | +38 | +3.7% | 63,400 |
| 2010/01/27 | 1,040 | 1,060 | 1,018 | 1,026 | -23 | -2.2% | 68,400 |
| 2010/01/26 | 1,040 | 1,093 | 1,040 | 1,049 | +13 | +1.3% | 166,000 |
| 2010/01/25 | 1,000 | 1,044 | 997 | 1,036 | +23 | +2.3% | 165,000 |
| 2010/01/22 | 1,008 | 1,014 | 1,000 | 1,013 | -8 | -0.8% | 49,100 |
| 2010/01/21 | 1,001 | 1,025 | 1,000 | 1,021 | +6 | +0.6% | 47,200 |
| 2010/01/20 | 1,029 | 1,036 | 1,006 | 1,015 | -13 | -1.3% | 50,100 |
| 2010/01/19 | 1,030 | 1,035 | 1,020 | 1,028 | -6 | -0.6% | 27,300 |
| 2010/01/18 | 1,042 | 1,044 | 1,025 | 1,034 | -8 | -0.8% | 43,300 |
| 2010/01/15 | 1,041 | 1,046 | 1,038 | 1,042 | -6 | -0.6% | 45,900 |
| 2010/01/14 | 1,035 | 1,055 | 1,030 | 1,048 | +22 | +2.1% | 58,400 |
| 2010/01/13 | 1,018 | 1,040 | 1,010 | 1,026 | +3 | +0.3% | 58,100 |
| 2010/01/12 | 1,003 | 1,025 | 997 | 1,023 | +35 | +3.5% | 74,000 |
| 2010/01/08 | 999 | 1,000 | 976 | 988 | ±0 | ±0% | 62,200 |
| 2010/01/07 | 980 | 993 | 972 | 988 | +13 | +1.3% | 61,800 |
| 2010/01/06 | 964 | 980 | 961 | 975 | +19 | +2% | 46,400 |
| 2010/01/05 | 965 | 979 | 955 | 956 | +4 | +0.4% | 56,500 |
| 2010/01/04 | 932 | 963 | 932 | 952 | +7 | +0.7% | 31,700 |
| 2009/12/30 | 960 | 972 | 945 | 945 | -24 | -2.5% | 31,800 |
| 2009/12/29 | 975 | 980 | 959 | 969 | -9 | -0.9% | 52,800 |
| 2009/12/28 | 977 | 990 | 969 | 978 | -5 | -0.5% | 59,800 |
| 2009/12/25 | 983 | 995 | 979 | 983 | -10 | -1% | 65,800 |
| 2009/12/24 | 980 | 998 | 970 | 993 | +33 | +3.4% | 84,100 |
| 2009/12/22 | 954 | 965 | 950 | 960 | +14 | +1.5% | 50,600 |
| 2009/12/21 | 950 | 957 | 943 | 946 | -4 | -0.4% | 50,200 |
| 2009/12/18 | 939 | 950 | 936 | 950 | +15 | +1.6% | 60,600 |
| 2009/12/17 | 933 | 940 | 927 | 935 | +9 | +1% | 49,300 |
| 2009/12/16 | 921 | 930 | 912 | 926 | +11 | +1.2% | 34,000 |
| 2009/12/15 | 913 | 918 | 902 | 915 | +6 | +0.7% | 42,300 |
| 2009/12/14 | 920 | 920 | 896 | 909 | +9 | +1% | 32,900 |
| 2009/12/11 | 893 | 907 | 885 | 900 | +17 | +1.9% | 52,200 |
| 2009/12/10 | 903 | 904 | 880 | 883 | -21 | -2.3% | 66,000 |
| 2009/12/09 | 906 | 910 | 895 | 904 | -15 | -1.6% | 56,400 |
| 2009/12/08 | 939 | 939 | 912 | 919 | -23 | -2.4% | 66,000 |
| 2009/12/07 | 950 | 950 | 935 | 942 | +22 | +2.4% | 64,800 |
| 2009/12/04 | 923 | 926 | 906 | 920 | -2 | -0.2% | 68,400 |
| 2009/12/03 | 901 | 927 | 892 | 922 | +40 | +4.5% | 107,100 |
| 2009/12/02 | 862 | 887 | 859 | 882 | +30 | +3.5% | 95,400 |
| 2009/12/01 | 812 | 852 | 810 | 852 | +30 | +3.6% | 85,000 |
| 2009/11/30 | 805 | 827 | 805 | 822 | +15 | +1.9% | 90,100 |
| 2009/11/27 | 822 | 823 | 800 | 807 | -21 | -2.5% | 79,000 |
| 2009/11/26 | 839 | 841 | 818 | 828 | -12 | -1.4% | 62,300 |
| 2009/11/25 | 859 | 867 | 832 | 840 | -14 | -1.6% | 101,400 |
| 2009/11/24 | 850 | 856 | 835 | 854 | +13 | +1.5% | 85,300 |
| 2009/11/20 | 819 | 843 | 812 | 841 | +12 | +1.4% | 121,500 |
| 2009/11/19 | 839 | 839 | 823 | 829 | -13 | -1.5% | 49,000 |
| 2009/11/18 | 850 | 856 | 833 | 842 | -16 | -1.9% | 87,000 |
3751～
3800
件表示中 / 6965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 | 341,000円 | +4.0% | +3.6% | 4.25% | 9.27倍 | 1.67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 |
| ノーリツ鋼機 | 450,000円 | +3.9% | -23.2% | 4.91% | 14.85倍 | 0.72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 |
| リガク | 70,600円 | +7.8% | +8.1% | 2.66% | 11.41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 | 292,100円 | +6.0% | +9.0% | 1.71% | 15.60倍 | 1.73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 | 119,400円 | +5.9% | +4.6% | 3.27% | 18.52倍 | 2.20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
