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 |
|---|---|---|---|---|---|---|---|
| 2007/10/10 | 4,550 | 4,550 | 4,220 | 4,270 | -230 | -5.1% | 244,700 |
| 2007/10/09 | 4,390 | 4,530 | 4,390 | 4,500 | +110 | +2.5% | 158,500 |
| 2007/10/05 | 4,430 | 4,440 | 4,360 | 4,390 | ±0 | ±0% | 68,400 |
| 2007/10/04 | 4,470 | 4,510 | 4,350 | 4,390 | -80 | -1.8% | 222,400 |
| 2007/10/03 | 4,370 | 4,510 | 4,350 | 4,470 | +190 | +4.4% | 314,100 |
| 2007/10/02 | 4,160 | 4,320 | 4,150 | 4,280 | +170 | +4.1% | 178,000 |
| 2007/10/01 | 4,160 | 4,190 | 4,090 | 4,110 | -140 | -3.3% | 155,100 |
| 2007/09/28 | 4,260 | 4,280 | 4,200 | 4,250 | ±0 | ±0% | 215,700 |
| 2007/09/27 | 4,390 | 4,410 | 4,220 | 4,250 | -90 | -2.1% | 299,800 |
| 2007/09/26 | 4,300 | 4,410 | 4,300 | 4,340 | +80 | +1.9% | 213,400 |
| 2007/09/25 | 4,210 | 4,260 | 4,170 | 4,260 | +90 | +2.2% | 186,100 |
| 2007/09/21 | 4,100 | 4,190 | 4,070 | 4,170 | +20 | +0.5% | 123,100 |
| 2007/09/20 | 4,280 | 4,280 | 4,140 | 4,150 | -70 | -1.7% | 152,000 |
| 2007/09/19 | 4,100 | 4,230 | 4,020 | 4,220 | +210 | +5.2% | 287,100 |
| 2007/09/18 | 3,850 | 4,070 | 3,830 | 4,010 | +130 | +3.4% | 268,500 |
| 2007/09/14 | 3,730 | 3,900 | 3,720 | 3,880 | +140 | +3.7% | 226,200 |
| 2007/09/13 | 3,830 | 3,840 | 3,710 | 3,740 | -140 | -3.6% | 167,000 |
| 2007/09/12 | 3,770 | 3,950 | 3,730 | 3,880 | +290 | +8.1% | 416,600 |
| 2007/09/11 | 3,500 | 3,610 | 3,440 | 3,590 | +60 | +1.7% | 295,400 |
| 2007/09/10 | 3,470 | 3,540 | 3,440 | 3,530 | -140 | -3.8% | 249,100 |
| 2007/09/07 | 3,740 | 3,790 | 3,650 | 3,670 | -140 | -3.7% | 173,100 |
| 2007/09/06 | 3,610 | 3,810 | 3,600 | 3,810 | +80 | +2.1% | 235,900 |
| 2007/09/05 | 3,840 | 3,840 | 3,710 | 3,730 | -100 | -2.6% | 90,600 |
| 2007/09/04 | 3,850 | 3,860 | 3,800 | 3,830 | -10 | -0.3% | 47,500 |
| 2007/09/03 | 3,900 | 3,900 | 3,820 | 3,840 | -10 | -0.3% | 133,500 |
| 2007/08/31 | 3,770 | 3,880 | 3,710 | 3,850 | +80 | +2.1% | 119,400 |
| 2007/08/30 | 3,700 | 3,770 | 3,670 | 3,770 | +190 | +5.3% | 171,200 |
| 2007/08/29 | 3,530 | 3,620 | 3,490 | 3,580 | -100 | -2.7% | 221,100 |
| 2007/08/28 | 3,700 | 3,740 | 3,670 | 3,680 | -70 | -1.9% | 85,900 |
| 2007/08/27 | 3,770 | 3,780 | 3,700 | 3,750 | -10 | -0.3% | 166,300 |
| 2007/08/24 | 3,780 | 3,780 | 3,690 | 3,760 | ±0 | ±0% | 180,500 |
| 2007/08/23 | 3,700 | 3,770 | 3,660 | 3,760 | +110 | +3% | 165,600 |
| 2007/08/22 | 3,530 | 3,760 | 3,530 | 3,650 | +100 | +2.8% | 169,700 |
| 2007/08/21 | 3,630 | 3,880 | 3,490 | 3,550 | +170 | +5% | 456,200 |
| 2007/08/20 | 3,370 | 3,380 | 3,340 | 3,380 | +405 | +13.6% | 635,700 |
| 2007/08/17 | 3,350 | 3,390 | 2,950 | 2,975 | -475 | -13.8% | 468,600 |
| 2007/08/16 | 3,590 | 3,600 | 3,370 | 3,450 | -190 | -5.2% | 226,000 |
| 2007/08/15 | 3,610 | 3,740 | 3,610 | 3,640 | +10 | +0.3% | 177,500 |
| 2007/08/14 | 3,600 | 3,700 | 3,590 | 3,630 | +80 | +2.3% | 238,900 |
| 2007/08/13 | 3,550 | 3,750 | 3,480 | 3,550 | -20 | -0.6% | 428,000 |
| 2007/08/10 | 3,710 | 3,820 | 3,570 | 3,570 | -330 | -8.5% | 395,800 |
| 2007/08/09 | 3,950 | 3,970 | 3,600 | 3,900 | -200 | -4.9% | 758,600 |
| 2007/08/08 | 4,150 | 4,160 | 3,950 | 4,100 | -120 | -2.8% | 251,700 |
| 2007/08/07 | 4,210 | 4,260 | 3,950 | 4,220 | +20 | +0.5% | 421,100 |
| 2007/08/06 | 4,080 | 4,200 | 4,070 | 4,200 | +70 | +1.7% | 129,500 |
| 2007/08/03 | 4,070 | 4,150 | 4,060 | 4,130 | +60 | +1.5% | 177,500 |
| 2007/08/02 | 4,030 | 4,090 | 3,980 | 4,070 | +60 | +1.5% | 301,200 |
| 2007/08/01 | 3,840 | 4,140 | 3,840 | 4,010 | +370 | +10.2% | 693,400 |
| 2007/07/31 | 3,620 | 3,690 | 3,580 | 3,640 | +70 | +2% | 89,900 |
| 2007/07/30 | 3,500 | 3,600 | 3,470 | 3,570 | -30 | -0.8% | 69,200 |
4301～
4350
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 | 339,500円 | +4.0% | +3.6% | 4.27% | 9.23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 | 407,500円 | +10.6% | +25.8% | 2.33% | 13.32倍 | 1.07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 | 441,500円 | +3.9% | -23.2% | 5.01% | 14.57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 | 282,800円 | +5.3% | +0.2% | 1.41% | 14.44倍 | 1.70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 | 122,100円 | +5.9% | +4.6% | 3.19% | 18.94倍 | 2.25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
