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 |
|---|---|---|---|---|---|---|---|
| 2009/08/13 | 1,335 | 1,343 | 1,314 | 1,331 | -4 | -0.3% | 134,100 |
| 2009/08/12 | 1,369 | 1,369 | 1,335 | 1,335 | -37 | -2.7% | 47,000 |
| 2009/08/11 | 1,352 | 1,383 | 1,340 | 1,372 | ±0 | ±0% | 104,300 |
| 2009/08/10 | 1,374 | 1,390 | 1,364 | 1,372 | +18 | +1.3% | 142,200 |
| 2009/08/07 | 1,339 | 1,355 | 1,318 | 1,354 | +35 | +2.7% | 149,200 |
| 2009/08/06 | 1,243 | 1,327 | 1,243 | 1,319 | +59 | +4.7% | 126,600 |
| 2009/08/05 | 1,290 | 1,300 | 1,248 | 1,260 | -35 | -2.7% | 54,400 |
| 2009/08/04 | 1,300 | 1,315 | 1,290 | 1,295 | +10 | +0.8% | 78,700 |
| 2009/08/03 | 1,255 | 1,297 | 1,253 | 1,285 | +29 | +2.3% | 126,600 |
| 2009/07/31 | 1,254 | 1,260 | 1,246 | 1,256 | +22 | +1.8% | 101,900 |
| 2009/07/30 | 1,234 | 1,249 | 1,220 | 1,234 | +5 | +0.4% | 90,700 |
| 2009/07/29 | 1,200 | 1,238 | 1,188 | 1,229 | -29 | -2.3% | 189,700 |
| 2009/07/28 | 1,284 | 1,284 | 1,249 | 1,258 | -14 | -1.1% | 78,500 |
| 2009/07/27 | 1,279 | 1,289 | 1,267 | 1,272 | +8 | +0.6% | 68,000 |
| 2009/07/24 | 1,260 | 1,274 | 1,257 | 1,264 | +43 | +3.5% | 114,700 |
| 2009/07/23 | 1,247 | 1,247 | 1,218 | 1,221 | -9 | -0.7% | 77,200 |
| 2009/07/22 | 1,240 | 1,246 | 1,228 | 1,230 | -17 | -1.4% | 79,600 |
| 2009/07/21 | 1,250 | 1,258 | 1,238 | 1,247 | +21 | +1.7% | 70,800 |
| 2009/07/17 | 1,239 | 1,239 | 1,204 | 1,226 | +25 | +2.1% | 61,800 |
| 2009/07/16 | 1,188 | 1,222 | 1,188 | 1,201 | +31 | +2.6% | 89,300 |
| 2009/07/15 | 1,180 | 1,180 | 1,136 | 1,170 | -2 | -0.2% | 65,600 |
| 2009/07/14 | 1,135 | 1,172 | 1,127 | 1,172 | +64 | +5.8% | 128,500 |
| 2009/07/13 | 1,212 | 1,212 | 1,100 | 1,108 | -124 | -10.1% | 186,900 |
| 2009/07/10 | 1,252 | 1,254 | 1,225 | 1,232 | ±0 | ±0% | 70,200 |
| 2009/07/09 | 1,212 | 1,252 | 1,191 | 1,232 | ±0 | ±0% | 137,100 |
| 2009/07/08 | 1,246 | 1,247 | 1,216 | 1,232 | -41 | -3.2% | 103,500 |
| 2009/07/07 | 1,300 | 1,308 | 1,271 | 1,273 | -39 | -3% | 114,100 |
| 2009/07/06 | 1,347 | 1,347 | 1,308 | 1,312 | -21 | -1.6% | 47,400 |
| 2009/07/03 | 1,310 | 1,336 | 1,304 | 1,333 | -11 | -0.8% | 44,600 |
| 2009/07/02 | 1,332 | 1,354 | 1,332 | 1,344 | -1 | -0.1% | 61,200 |
| 2009/07/01 | 1,302 | 1,358 | 1,302 | 1,345 | +25 | +1.9% | 213,700 |
| 2009/06/30 | 1,328 | 1,328 | 1,305 | 1,320 | +44 | +3.4% | 71,200 |
| 2009/06/29 | 1,321 | 1,329 | 1,273 | 1,276 | -25 | -1.9% | 100,900 |
| 2009/06/26 | 1,321 | 1,325 | 1,287 | 1,301 | ±0 | ±0% | 73,100 |
| 2009/06/25 | 1,315 | 1,315 | 1,281 | 1,301 | +1 | +0.1% | 132,400 |
| 2009/06/24 | 1,280 | 1,312 | 1,271 | 1,300 | +40 | +3.2% | 118,800 |
| 2009/06/23 | 1,287 | 1,287 | 1,250 | 1,260 | -36 | -2.8% | 150,700 |
| 2009/06/22 | 1,300 | 1,307 | 1,281 | 1,296 | -17 | -1.3% | 88,500 |
| 2009/06/19 | 1,327 | 1,329 | 1,300 | 1,313 | -14 | -1.1% | 121,400 |
| 2009/06/18 | 1,320 | 1,334 | 1,307 | 1,327 | -8 | -0.6% | 95,200 |
| 2009/06/17 | 1,340 | 1,375 | 1,318 | 1,335 | -10 | -0.7% | 156,900 |
| 2009/06/16 | 1,350 | 1,353 | 1,340 | 1,345 | -17 | -1.2% | 190,000 |
| 2009/06/15 | 1,370 | 1,384 | 1,361 | 1,362 | -7 | -0.5% | 71,700 |
| 2009/06/12 | 1,388 | 1,395 | 1,360 | 1,369 | -26 | -1.9% | 107,600 |
| 2009/06/11 | 1,378 | 1,403 | 1,362 | 1,395 | +37 | +2.7% | 94,300 |
| 2009/06/10 | 1,366 | 1,379 | 1,356 | 1,358 | -28 | -2% | 192,600 |
| 2009/06/09 | 1,397 | 1,405 | 1,380 | 1,386 | -21 | -1.5% | 121,900 |
| 2009/06/08 | 1,394 | 1,434 | 1,371 | 1,407 | +9 | +0.6% | 379,900 |
| 2009/06/05 | 1,324 | 1,404 | 1,318 | 1,398 | +194 | +16.1% | 759,900 |
| 2009/06/04 | 1,191 | 1,213 | 1,190 | 1,204 | +11 | +0.9% | 122,200 |
3851～
3900
件表示中 / 6952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 | 339,000円 | +4.0% | +3.6% | 4.28% | 9.21倍 | 1.66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 | 185,300円 | +4.7% | -19.9% | 2.91% | 18.51倍 | 1.28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 | 446,500円 | +3.9% | -23.2% | 4.95% | 14.74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 | 291,100円 | +6.0% | +9.0% | 1.72% | 15.55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 | 120,500円 | +5.9% | +4.6% | 3.24% | 18.69倍 | 2.22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
