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 |
|---|---|---|---|---|---|---|---|
| 2003/09/08 | 2,310 | 2,335 | 2,255 | 2,260 | -85 | -3.6% | 106,000 |
| 2003/09/05 | 2,400 | 2,400 | 2,330 | 2,345 | -80 | -3.3% | 50,000 |
| 2003/09/04 | 2,395 | 2,460 | 2,395 | 2,425 | +50 | +2.1% | 98,000 |
| 2003/09/03 | 2,390 | 2,405 | 2,350 | 2,375 | ±0 | ±0% | 92,000 |
| 2003/09/02 | 2,370 | 2,380 | 2,365 | 2,375 | +5 | +0.2% | 80,000 |
| 2003/09/01 | 2,365 | 2,385 | 2,340 | 2,370 | ±0 | ±0% | 84,000 |
| 2003/08/29 | 2,320 | 2,370 | 2,315 | 2,370 | +125 | +5.6% | 168,000 |
| 2003/08/28 | 2,325 | 2,330 | 2,240 | 2,245 | -90 | -3.9% | 170,000 |
| 2003/08/27 | 2,440 | 2,445 | 2,305 | 2,335 | -125 | -5.1% | 256,000 |
| 2003/08/26 | 2,405 | 2,480 | 2,375 | 2,460 | +55 | +2.3% | 80,000 |
| 2003/08/25 | 2,280 | 2,450 | 2,280 | 2,405 | +65 | +2.8% | 90,000 |
| 2003/08/22 | 2,435 | 2,435 | 2,325 | 2,340 | -90 | -3.7% | 120,000 |
| 2003/08/21 | 2,505 | 2,510 | 2,400 | 2,430 | -80 | -3.2% | 138,000 |
| 2003/08/20 | 2,300 | 2,510 | 2,300 | 2,510 | +250 | +11.1% | 304,000 |
| 2003/08/19 | 2,200 | 2,260 | 2,170 | 2,260 | +90 | +4.1% | 174,000 |
| 2003/08/18 | 2,120 | 2,185 | 2,115 | 2,170 | +65 | +3.1% | 68,000 |
| 2003/08/15 | 2,135 | 2,145 | 2,100 | 2,105 | -40 | -1.9% | 114,000 |
| 2003/08/14 | 2,125 | 2,150 | 2,110 | 2,145 | -20 | -0.9% | 110,000 |
| 2003/08/13 | 2,220 | 2,220 | 2,135 | 2,165 | -30 | -1.4% | 76,000 |
| 2003/08/12 | 2,120 | 2,215 | 2,100 | 2,195 | +100 | +4.8% | 350,000 |
| 2003/08/11 | 2,150 | 2,150 | 2,065 | 2,095 | +125 | +6.3% | 382,000 |
| 2003/08/08 | 1,930 | 1,970 | 1,930 | 1,970 | +40 | +2.1% | 24,000 |
| 2003/08/07 | 1,925 | 1,970 | 1,910 | 1,930 | -20 | -1% | 76,000 |
| 2003/08/06 | 1,985 | 1,985 | 1,925 | 1,950 | -50 | -2.5% | 114,000 |
| 2003/08/05 | 2,035 | 2,035 | 1,985 | 2,000 | -35 | -1.7% | 102,000 |
| 2003/08/04 | 2,050 | 2,070 | 2,020 | 2,035 | +5 | +0.2% | 172,000 |
| 2003/08/01 | 2,005 | 2,050 | 1,975 | 2,030 | +60 | +3% | 272,000 |
| 2003/07/31 | 1,930 | 1,970 | 1,910 | 1,970 | +45 | +2.3% | 66,000 |
| 2003/07/30 | 1,930 | 1,985 | 1,920 | 1,925 | ±0 | ±0% | 90,000 |
| 2003/07/29 | 1,970 | 1,970 | 1,925 | 1,925 | -65 | -3.3% | 90,000 |
| 2003/07/28 | 1,950 | 2,010 | 1,935 | 1,990 | +65 | +3.4% | 350,000 |
| 2003/07/25 | 1,805 | 1,970 | 1,800 | 1,925 | +120 | +6.6% | 482,000 |
| 2003/07/24 | 1,750 | 1,805 | 1,710 | 1,805 | +75 | +4.3% | 172,000 |
| 2003/07/23 | 1,710 | 1,740 | 1,695 | 1,730 | +20 | +1.2% | 54,000 |
| 2003/07/22 | 1,730 | 1,735 | 1,665 | 1,710 | -20 | -1.2% | 130,000 |
| 2003/07/18 | 1,735 | 1,780 | 1,715 | 1,730 | +5 | +0.3% | 46,000 |
| 2003/07/17 | 1,765 | 1,765 | 1,720 | 1,725 | -70 | -3.9% | 54,000 |
| 2003/07/16 | 1,705 | 1,800 | 1,705 | 1,795 | +105 | +6.2% | 236,000 |
| 2003/07/15 | 1,680 | 1,720 | 1,675 | 1,690 | +35 | +2.1% | 86,000 |
| 2003/07/14 | 1,680 | 1,705 | 1,655 | 1,655 | -25 | -1.5% | 58,000 |
| 2003/07/11 | 1,705 | 1,705 | 1,680 | 1,680 | -45 | -2.6% | 68,000 |
| 2003/07/10 | 1,770 | 1,770 | 1,715 | 1,725 | -50 | -2.8% | 42,000 |
| 2003/07/09 | 1,775 | 1,800 | 1,740 | 1,775 | +10 | +0.6% | 104,000 |
| 2003/07/08 | 1,675 | 1,775 | 1,655 | 1,765 | +90 | +5.4% | 100,000 |
| 2003/07/07 | 1,700 | 1,725 | 1,660 | 1,675 | -60 | -3.5% | 128,000 |
| 2003/07/04 | 1,750 | 1,775 | 1,725 | 1,735 | -30 | -1.7% | 98,000 |
| 2003/07/03 | 1,795 | 1,800 | 1,750 | 1,765 | -10 | -0.6% | 148,000 |
| 2003/07/02 | 1,800 | 1,840 | 1,775 | 1,775 | ±0 | ±0% | 242,000 |
| 2003/07/01 | 1,705 | 1,815 | 1,705 | 1,775 | +90 | +5.3% | 528,000 |
| 2003/06/30 | 1,700 | 1,715 | 1,675 | 1,685 | -5 | -0.3% | 158,000 |
5301～
5350
件表示中 / 6947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 | 325,500円 | +4.0% | +3.6% | 4.45% | 8.85倍 | 1.59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 |
| ノーリツ鋼機 | 442,000円 | +5.7% | -16.3% | 5.00% | 13.44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 |
| セイコーＧ | 377,000円 | +10.6% | +25.8% | 2.52% | 12.31倍 | 0.99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 |
| マニー | 117,700円 | +5.9% | +4.6% | 3.31% | 18.26倍 | 2.17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 |
| 理計器 | 267,500円 | +5.3% | +0.2% | 1.50% | 13.65倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
