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 |
---|---|---|---|---|---|---|---|
2007/04/26 | 2,620 | 2,665 | 2,605 | 2,665 | +45 | +1.7% | 113,200 |
2007/04/25 | 2,555 | 2,635 | 2,545 | 2,620 | +70 | +2.7% | 128,500 |
2007/04/24 | 2,510 | 2,550 | 2,510 | 2,550 | +15 | +0.6% | 50,500 |
2007/04/23 | 2,555 | 2,590 | 2,530 | 2,535 | -15 | -0.6% | 82,600 |
2007/04/20 | 2,550 | 2,550 | 2,520 | 2,550 | +45 | +1.8% | 27,100 |
2007/04/19 | 2,515 | 2,530 | 2,480 | 2,505 | -45 | -1.8% | 54,700 |
2007/04/18 | 2,530 | 2,560 | 2,525 | 2,550 | -20 | -0.8% | 54,100 |
2007/04/17 | 2,565 | 2,580 | 2,550 | 2,570 | +65 | +2.6% | 107,000 |
2007/04/16 | 2,505 | 2,560 | 2,485 | 2,505 | +5 | +0.2% | 51,300 |
2007/04/13 | 2,555 | 2,565 | 2,495 | 2,500 | -60 | -2.3% | 63,800 |
2007/04/12 | 2,550 | 2,580 | 2,540 | 2,560 | -25 | -1% | 90,600 |
2007/04/11 | 2,570 | 2,590 | 2,555 | 2,585 | -5 | -0.2% | 78,500 |
2007/04/10 | 2,600 | 2,600 | 2,580 | 2,590 | -5 | -0.2% | 90,400 |
2007/04/09 | 2,585 | 2,610 | 2,570 | 2,595 | +10 | +0.4% | 60,300 |
2007/04/06 | 2,630 | 2,630 | 2,560 | 2,585 | -30 | -1.1% | 55,000 |
2007/04/05 | 2,600 | 2,630 | 2,585 | 2,615 | +20 | +0.8% | 127,500 |
2007/04/04 | 2,585 | 2,595 | 2,560 | 2,595 | +35 | +1.4% | 111,900 |
2007/04/03 | 2,535 | 2,575 | 2,515 | 2,560 | +50 | +2% | 182,200 |
2007/04/02 | 2,535 | 2,560 | 2,510 | 2,510 | +10 | +0.4% | 86,700 |
2007/03/30 | 2,500 | 2,510 | 2,490 | 2,500 | +20 | +0.8% | 89,200 |
2007/03/29 | 2,450 | 2,500 | 2,435 | 2,480 | +20 | +0.8% | 59,700 |
2007/03/28 | 2,455 | 2,470 | 2,430 | 2,460 | +10 | +0.4% | 48,100 |
2007/03/27 | 2,400 | 2,450 | 2,400 | 2,450 | +35 | +1.4% | 74,800 |
2007/03/26 | 2,440 | 2,465 | 2,405 | 2,415 | -40 | -1.6% | 69,900 |
2007/03/23 | 2,460 | 2,475 | 2,440 | 2,455 | -25 | -1% | 59,800 |
2007/03/22 | 2,500 | 2,505 | 2,475 | 2,480 | +20 | +0.8% | 52,500 |
2007/03/20 | 2,470 | 2,480 | 2,440 | 2,460 | +35 | +1.4% | 96,200 |
2007/03/19 | 2,425 | 2,440 | 2,415 | 2,425 | -35 | -1.4% | 57,300 |
2007/03/16 | 2,520 | 2,545 | 2,430 | 2,460 | -55 | -2.2% | 133,500 |
2007/03/15 | 2,550 | 2,565 | 2,500 | 2,515 | -5 | -0.2% | 83,500 |
2007/03/14 | 2,540 | 2,545 | 2,480 | 2,520 | -60 | -2.3% | 87,800 |
2007/03/13 | 2,600 | 2,600 | 2,570 | 2,580 | ±0 | ±0% | 130,300 |
2007/03/12 | 2,580 | 2,590 | 2,545 | 2,580 | +10 | +0.4% | 56,700 |
2007/03/09 | 2,535 | 2,600 | 2,500 | 2,570 | +65 | +2.6% | 143,600 |
2007/03/08 | 2,480 | 2,540 | 2,475 | 2,505 | -15 | -0.6% | 63,700 |
2007/03/07 | 2,500 | 2,540 | 2,440 | 2,520 | +35 | +1.4% | 194,600 |
2007/03/06 | 2,400 | 2,490 | 2,400 | 2,485 | +60 | +2.5% | 83,000 |
2007/03/05 | 2,530 | 2,540 | 2,425 | 2,425 | -115 | -4.5% | 194,100 |
2007/03/02 | 2,600 | 2,610 | 2,535 | 2,540 | -70 | -2.7% | 210,700 |
2007/03/01 | 2,615 | 2,660 | 2,570 | 2,610 | +75 | +3% | 461,000 |
2007/02/28 | 2,500 | 2,535 | 2,430 | 2,535 | -50 | -1.9% | 155,500 |
2007/02/27 | 2,550 | 2,620 | 2,545 | 2,585 | +55 | +2.2% | 250,800 |
2007/02/26 | 2,555 | 2,590 | 2,530 | 2,530 | -50 | -1.9% | 105,900 |
2007/02/23 | 2,550 | 2,600 | 2,550 | 2,580 | +30 | +1.2% | 164,500 |
2007/02/22 | 2,525 | 2,595 | 2,525 | 2,550 | -50 | -1.9% | 153,000 |
2007/02/21 | 2,600 | 2,645 | 2,565 | 2,600 | -20 | -0.8% | 116,600 |
2007/02/20 | 2,640 | 2,650 | 2,620 | 2,620 | -10 | -0.4% | 93,600 |
2007/02/19 | 2,570 | 2,640 | 2,565 | 2,630 | +10 | +0.4% | 126,400 |
2007/02/16 | 2,635 | 2,660 | 2,605 | 2,620 | +105 | +4.2% | 423,100 |
2007/02/15 | 2,450 | 2,525 | 2,450 | 2,515 | +90 | +3.7% | 255,700 |
4451~
4500
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