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 |
|---|---|---|---|---|---|---|---|
| 2003/11/10 | 3,045 | 3,050 | 2,980 | 2,980 | -70 | -2.3% | 22,000 |
| 2003/11/07 | 2,955 | 3,070 | 2,915 | 3,050 | +50 | +1.7% | 244,000 |
| 2003/11/06 | 3,000 | 3,025 | 2,975 | 3,000 | -50 | -1.6% | 96,000 |
| 2003/11/05 | 2,975 | 3,050 | 2,925 | 3,050 | -25 | -0.8% | 120,000 |
| 2003/11/04 | 3,100 | 3,215 | 3,055 | 3,075 | ±0 | ±0% | 272,000 |
| 2003/10/31 | 3,125 | 3,125 | 3,000 | 3,075 | -100 | -3.1% | 72,000 |
| 2003/10/30 | 2,955 | 3,215 | 2,900 | 3,175 | +225 | +7.6% | 342,000 |
| 2003/10/29 | 2,825 | 2,970 | 2,820 | 2,950 | +225 | +8.3% | 124,000 |
| 2003/10/28 | 2,735 | 2,735 | 2,675 | 2,725 | +75 | +2.8% | 50,000 |
| 2003/10/27 | 2,695 | 2,700 | 2,550 | 2,650 | -55 | -2% | 62,000 |
| 2003/10/24 | 2,760 | 2,775 | 2,675 | 2,705 | -55 | -2% | 62,000 |
| 2003/10/23 | 2,815 | 2,815 | 2,675 | 2,760 | -55 | -2% | 76,000 |
| 2003/10/22 | 2,850 | 2,900 | 2,800 | 2,815 | -85 | -2.9% | 86,000 |
| 2003/10/21 | 2,890 | 3,000 | 2,820 | 2,900 | +30 | +1% | 144,000 |
| 2003/10/20 | 2,825 | 2,895 | 2,715 | 2,870 | +45 | +1.6% | 90,000 |
| 2003/10/17 | 2,750 | 2,875 | 2,700 | 2,825 | +115 | +4.2% | 194,000 |
| 2003/10/16 | 2,530 | 2,745 | 2,515 | 2,710 | +180 | +7.1% | 240,000 |
| 2003/10/15 | 2,500 | 2,600 | 2,495 | 2,530 | +75 | +3.1% | 142,000 |
| 2003/10/14 | 2,490 | 2,490 | 2,450 | 2,455 | +15 | +0.6% | 64,000 |
| 2003/10/10 | 2,475 | 2,475 | 2,430 | 2,440 | +15 | +0.6% | 38,000 |
| 2003/10/09 | 2,350 | 2,435 | 2,350 | 2,425 | +15 | +0.6% | 42,000 |
| 2003/10/08 | 2,485 | 2,485 | 2,400 | 2,410 | -50 | -2% | 48,000 |
| 2003/10/07 | 2,500 | 2,505 | 2,450 | 2,460 | -50 | -2% | 62,000 |
| 2003/10/06 | 2,495 | 2,580 | 2,490 | 2,510 | +20 | +0.8% | 184,000 |
| 2003/10/03 | 2,525 | 2,535 | 2,425 | 2,490 | -30 | -1.2% | 104,000 |
| 2003/10/02 | 2,390 | 2,520 | 2,390 | 2,520 | +170 | +7.2% | 356,000 |
| 2003/10/01 | 2,335 | 2,360 | 2,320 | 2,350 | +65 | +2.8% | 164,000 |
| 2003/09/30 | 2,195 | 2,285 | 2,175 | 2,285 | +40 | +1.8% | 54,000 |
| 2003/09/29 | 2,245 | 2,245 | 2,150 | 2,245 | +15 | +0.7% | 46,000 |
| 2003/09/26 | 2,200 | 2,250 | 2,155 | 2,230 | +30 | +1.4% | 42,000 |
| 2003/09/25 | 2,100 | 2,250 | 2,095 | 2,200 | +55 | +2.6% | 114,000 |
| 2003/09/24 | 2,255 | 2,375 | 2,105 | 2,145 | -130 | -5.7% | 132,000 |
| 2003/09/22 | 2,350 | 2,350 | 2,265 | 2,275 | -85 | -3.6% | 70,000 |
| 2003/09/19 | 2,350 | 2,390 | 2,330 | 2,360 | +55 | +2.4% | 272,000 |
| 2003/09/18 | 2,185 | 2,310 | 2,165 | 2,305 | +115 | +5.3% | 232,000 |
| 2003/09/17 | 2,160 | 2,190 | 2,125 | 2,190 | +105 | +5% | 516,000 |
| 2003/09/16 | 2,130 | 2,145 | 2,070 | 2,085 | +30 | +1.5% | 92,000 |
| 2003/09/12 | 2,040 | 2,070 | 2,020 | 2,055 | +60 | +3% | 268,000 |
| 2003/09/11 | 2,100 | 2,150 | 1,945 | 1,995 | -200 | -9.1% | 666,000 |
| 2003/09/10 | 2,295 | 2,295 | 2,160 | 2,195 | -110 | -4.8% | 170,000 |
| 2003/09/09 | 2,270 | 2,310 | 2,270 | 2,305 | +45 | +2% | 48,000 |
| 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 |
5301～
5350
件表示中 / 6988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 | 87,200円 | +4.0% | +3.6% | 4.16% | 9.48倍 | 1.71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 | 424,500円 | +2.4% | +8.3% | 2.59% | 11.96倍 | 1.11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 | 148,400円 | +3.9% | -23.2% | 4.96% | 14.70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 | 287,400円 | +6.0% | +9.0% | 1.74% | 15.35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 | 122,400円 | +5.9% | +4.6% | 3.19% | 18.99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
