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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 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 |
| 2009/06/03 | 1,190 | 1,202 | 1,186 | 1,193 | -9 | -0.7% | 124,600 |
| 2009/06/02 | 1,134 | 1,224 | 1,120 | 1,202 | +128 | +11.9% | 435,100 |
| 2009/06/01 | 1,060 | 1,081 | 1,045 | 1,074 | -4 | -0.4% | 125,200 |
| 2009/05/29 | 1,083 | 1,091 | 1,067 | 1,078 | -4 | -0.4% | 118,400 |
| 2009/05/28 | 1,090 | 1,105 | 1,076 | 1,082 | -15 | -1.4% | 82,800 |
| 2009/05/27 | 1,081 | 1,116 | 1,072 | 1,097 | +36 | +3.4% | 146,700 |
| 2009/05/26 | 1,080 | 1,088 | 1,050 | 1,061 | -24 | -2.2% | 122,700 |
| 2009/05/25 | 1,086 | 1,099 | 1,082 | 1,085 | -9 | -0.8% | 51,100 |
| 2009/05/22 | 1,103 | 1,108 | 1,086 | 1,094 | -41 | -3.6% | 111,700 |
| 2009/05/21 | 1,107 | 1,135 | 1,105 | 1,135 | +9 | +0.8% | 87,500 |
| 2009/05/20 | 1,100 | 1,137 | 1,100 | 1,126 | +26 | +2.4% | 112,000 |
| 2009/05/19 | 1,129 | 1,129 | 1,094 | 1,100 | ±0 | ±0% | 120,400 |
| 2009/05/18 | 1,105 | 1,110 | 1,090 | 1,100 | -21 | -1.9% | 92,800 |
3901～
3950
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 | 86,900円 | +4.0% | +3.6% | 4.17% | 9.45倍 | 1.70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 | 187,000円 | +4.7% | -19.9% | 2.89% | 18.62倍 | 1.29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 | 148,100円 | +3.9% | -23.2% | 4.97% | 14.67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 | 285,500円 | +6.0% | +9.0% | 1.75% | 15.25倍 | 1.69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 | 122,700円 | +5.9% | +4.6% | 3.18% | 19.03倍 | 2.26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
