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 |
|---|---|---|---|---|---|---|---|
| 2007/12/20 | 2,760 | 2,780 | 2,540 | 2,625 | -125 | -4.5% | 439,500 |
| 2007/12/19 | 2,870 | 2,945 | 2,750 | 2,750 | -145 | -5% | 182,200 |
| 2007/12/18 | 2,815 | 2,985 | 2,775 | 2,895 | -40 | -1.4% | 295,400 |
| 2007/12/17 | 3,050 | 3,060 | 2,920 | 2,935 | -165 | -5.3% | 336,500 |
| 2007/12/14 | 3,180 | 3,210 | 3,100 | 3,100 | -70 | -2.2% | 172,500 |
| 2007/12/13 | 3,320 | 3,320 | 3,150 | 3,170 | -140 | -4.2% | 146,500 |
| 2007/12/12 | 3,290 | 3,350 | 3,240 | 3,310 | -20 | -0.6% | 161,800 |
| 2007/12/11 | 3,390 | 3,390 | 3,320 | 3,330 | ±0 | ±0% | 224,700 |
| 2007/12/10 | 3,410 | 3,420 | 3,300 | 3,330 | -30 | -0.9% | 200,900 |
| 2007/12/07 | 3,500 | 3,550 | 3,360 | 3,360 | -130 | -3.7% | 299,000 |
| 2007/12/06 | 3,400 | 3,530 | 3,380 | 3,490 | +140 | +4.2% | 283,500 |
| 2007/12/05 | 3,290 | 3,380 | 3,280 | 3,350 | +30 | +0.9% | 237,700 |
| 2007/12/04 | 3,400 | 3,420 | 3,320 | 3,320 | -50 | -1.5% | 150,300 |
| 2007/12/03 | 3,410 | 3,420 | 3,350 | 3,370 | +80 | +2.4% | 153,900 |
| 2007/11/30 | 3,250 | 3,360 | 3,230 | 3,290 | +90 | +2.8% | 201,900 |
| 2007/11/29 | 3,180 | 3,220 | 3,160 | 3,200 | +70 | +2.2% | 144,900 |
| 2007/11/28 | 3,200 | 3,230 | 3,080 | 3,130 | -60 | -1.9% | 166,900 |
| 2007/11/27 | 3,220 | 3,240 | 3,130 | 3,190 | -70 | -2.1% | 203,500 |
| 2007/11/26 | 3,230 | 3,310 | 3,130 | 3,260 | +80 | +2.5% | 183,200 |
| 2007/11/22 | 3,060 | 3,250 | 3,050 | 3,180 | +20 | +0.6% | 201,800 |
| 2007/11/21 | 3,200 | 3,280 | 3,150 | 3,160 | -30 | -0.9% | 194,600 |
| 2007/11/20 | 3,190 | 3,210 | 2,985 | 3,190 | -70 | -2.1% | 320,800 |
| 2007/11/19 | 3,480 | 3,480 | 3,230 | 3,260 | -20 | -0.6% | 229,500 |
| 2007/11/16 | 3,340 | 3,350 | 3,260 | 3,280 | -130 | -3.8% | 198,900 |
| 2007/11/15 | 3,400 | 3,520 | 3,380 | 3,410 | +40 | +1.2% | 199,900 |
| 2007/11/14 | 3,360 | 3,380 | 3,300 | 3,370 | +110 | +3.4% | 173,900 |
| 2007/11/13 | 3,230 | 3,290 | 3,200 | 3,260 | +20 | +0.6% | 197,500 |
| 2007/11/12 | 3,300 | 3,310 | 3,200 | 3,240 | -210 | -6.1% | 337,400 |
| 2007/11/09 | 3,360 | 3,490 | 3,300 | 3,450 | +80 | +2.4% | 390,900 |
| 2007/11/08 | 3,390 | 3,420 | 3,190 | 3,370 | -170 | -4.8% | 713,500 |
| 2007/11/07 | 3,600 | 3,740 | 3,520 | 3,540 | +40 | +1.1% | 894,700 |
| 2007/11/06 | 3,320 | 3,530 | 3,310 | 3,500 | +220 | +6.7% | 1,190,300 |
| 2007/11/05 | 3,440 | 3,480 | 3,220 | 3,280 | -160 | -4.7% | 1,606,000 |
| 2007/11/02 | 3,440 | 3,450 | 3,440 | 3,440 | -500 | -12.7% | 859,200 |
| 2007/11/01 | 3,940 | 3,940 | 3,940 | 3,940 | -500 | -11.3% | 37,100 |
| 2007/10/31 | 4,350 | 4,450 | 4,350 | 4,440 | +130 | +3% | 144,300 |
| 2007/10/30 | 4,240 | 4,340 | 4,220 | 4,310 | +40 | +0.9% | 73,200 |
| 2007/10/29 | 4,320 | 4,400 | 4,270 | 4,270 | -30 | -0.7% | 69,200 |
| 2007/10/26 | 4,280 | 4,370 | 4,270 | 4,300 | +30 | +0.7% | 79,900 |
| 2007/10/25 | 4,340 | 4,350 | 4,230 | 4,270 | -20 | -0.5% | 92,900 |
| 2007/10/24 | 4,250 | 4,430 | 4,210 | 4,290 | +120 | +2.9% | 194,800 |
| 2007/10/23 | 4,180 | 4,250 | 4,130 | 4,170 | -60 | -1.4% | 105,100 |
| 2007/10/22 | 4,160 | 4,280 | 4,110 | 4,230 | -130 | -3% | 97,100 |
| 2007/10/19 | 4,360 | 4,420 | 4,290 | 4,360 | ±0 | ±0% | 105,300 |
| 2007/10/18 | 4,290 | 4,400 | 4,260 | 4,360 | +150 | +3.6% | 114,400 |
| 2007/10/17 | 4,220 | 4,300 | 4,160 | 4,210 | -50 | -1.2% | 144,400 |
| 2007/10/16 | 4,330 | 4,340 | 4,250 | 4,260 | -60 | -1.4% | 60,800 |
| 2007/10/15 | 4,390 | 4,410 | 4,290 | 4,320 | -30 | -0.7% | 74,100 |
| 2007/10/12 | 4,390 | 4,420 | 4,340 | 4,350 | -40 | -0.9% | 112,200 |
| 2007/10/11 | 4,250 | 4,450 | 4,250 | 4,390 | +120 | +2.8% | 123,400 |
4251～
4300
件表示中 / 6951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 | 338,500円 | +4.0% | +3.6% | 4.28% | 9.20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 |
| セイコーＧ | 434,000円 | +10.6% | +25.8% | 2.19% | 14.19倍 | 1.14倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ノーリツ鋼機 | 438,500円 | +3.9% | -23.2% | 5.04% | 14.47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 | 285,200円 | +5.3% | +0.2% | 1.40% | 14.56倍 | 1.71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 | 119,900円 | +5.9% | +4.6% | 3.25% | 18.60倍 | 2.21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
