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 |
|---|---|---|---|---|---|---|---|
| 1999/08/17 | 400 | 400 | 400 | 400 | ±0 | ±0% | 8,000 |
| 1999/08/16 | 395 | 400 | 395 | 400 | +5 | +1.3% | 20,000 |
| 1999/08/13 | 403 | 403 | 395 | 395 | ±0 | ±0% | 20,000 |
| 1999/08/12 | 400 | 405 | 395 | 395 | ±0 | ±0% | 34,000 |
| 1999/08/11 | 385 | 395 | 385 | 395 | +10 | +2.6% | 22,000 |
| 1999/08/10 | 385 | 385 | 385 | 385 | +10 | +2.7% | 8,000 |
| 1999/08/09 | 375 | 375 | 365 | 375 | ±0 | ±0% | 12,000 |
| 1999/08/06 | 375 | 380 | 375 | 375 | -15 | -3.8% | 18,000 |
| 1999/08/05 | 400.5 | 400.5 | 390 | 390 | -10 | -2.5% | 16,000 |
| 1999/08/04 | 410 | 410 | 400 | 400 | ±0 | ±0% | 22,000 |
| 1999/08/03 | 400 | 400 | 392.5 | 400 | +10 | +2.6% | 28,000 |
| 1999/08/02 | 390.5 | 390.5 | 383 | 390 | +9.5 | +2.5% | 16,000 |
| 1999/07/30 | 392.5 | 392.5 | 380.5 | 380.5 | -14.5 | -3.7% | 10,000 |
| 1999/07/29 | 380.5 | 395 | 380.5 | 395 | +15 | +3.9% | 8,000 |
| 1999/07/28 | 394.5 | 394.5 | 380 | 380 | -14.5 | -3.7% | 10,000 |
| 1999/07/27 | 394.5 | 394.5 | 394.5 | 394.5 | -0.5 | -0.1% | 2,000 |
| 1999/07/26 | 395 | 395 | 395 | 395 | ±0 | ±0% | 2,000 |
| 1999/07/23 | 401 | 401 | 390 | 395 | -6 | -1.5% | 18,000 |
| 1999/07/22 | 415 | 420 | 401 | 401 | -24 | -5.6% | 40,000 |
| 1999/07/21 | 425 | 427.5 | 425 | 425 | ±0 | ±0% | 24,000 |
| 1999/07/19 | 425 | 445 | 425 | 425 | +10 | +2.4% | 70,000 |
| 1999/07/16 | 415 | 415 | 403.5 | 415 | -10 | -2.4% | 18,000 |
| 1999/07/15 | 415 | 425 | 407.5 | 425 | +10 | +2.4% | 42,000 |
| 1999/07/14 | 425 | 425 | 415 | 415 | -10 | -2.4% | 14,000 |
| 1999/07/13 | 425 | 426 | 425 | 425 | +5 | +1.2% | 28,000 |
| 1999/07/12 | 425 | 425 | 420 | 420 | +5 | +1.2% | 28,000 |
| 1999/07/09 | 445 | 445 | 415 | 415 | -25 | -5.7% | 20,000 |
| 1999/07/08 | 442.5 | 450 | 440 | 440 | -10 | -2.2% | 130,000 |
| 1999/07/07 | 435 | 450 | 435 | 450 | +22.5 | +5.3% | 154,000 |
| 1999/07/06 | 440 | 445 | 427.5 | 427.5 | +2.5 | +0.6% | 104,000 |
| 1999/07/05 | 422.5 | 445 | 422.5 | 425 | +10 | +2.4% | 168,000 |
| 1999/07/02 | 400.5 | 415 | 400 | 415 | +15 | +3.8% | 64,000 |
| 1999/07/01 | 400 | 400 | 392.5 | 400 | +2.5 | +0.6% | 56,000 |
| 1999/06/30 | 405 | 405 | 397.5 | 397.5 | -2.5 | -0.6% | 44,000 |
| 1999/06/29 | 400 | 405 | 390 | 400 | ±0 | ±0% | 40,000 |
| 1999/06/28 | 400 | 405 | 400 | 400 | ±0 | ±0% | 36,000 |
| 1999/06/25 | 414 | 414 | 395 | 400 | -15 | -3.6% | 60,000 |
| 1999/06/24 | 400 | 417.5 | 400 | 415 | +30 | +7.8% | 182,000 |
| 1999/06/23 | 390 | 390 | 385 | 385 | -5 | -1.3% | 28,000 |
| 1999/06/22 | 380 | 400 | 380 | 390 | +15 | +4% | 82,000 |
| 1999/06/21 | 375 | 380 | 370 | 375 | +25 | +7.1% | 58,000 |
| 1999/06/18 | 370 | 370 | 340.5 | 350 | -2.5 | -0.7% | 28,000 |
| 1999/06/17 | 352.5 | 355 | 350 | 352.5 | +1.5 | +0.4% | 20,000 |
| 1999/06/16 | 352.5 | 352.5 | 350 | 351 | -1.5 | -0.4% | 20,000 |
| 1999/06/15 | 362.5 | 363.5 | 352.5 | 352.5 | -10 | -2.8% | 48,000 |
| 1999/06/14 | 357.5 | 362.5 | 357.5 | 362.5 | +5 | +1.4% | 20,000 |
| 1999/06/11 | 363.5 | 363.5 | 350 | 357.5 | -7.5 | -2.1% | 24,000 |
| 1999/06/10 | 364.5 | 365 | 364.5 | 365 | ±0 | ±0% | 12,000 |
| 1999/06/09 | 359.5 | 365 | 359.5 | 365 | +10.5 | +3% | 20,000 |
| 1999/06/08 | 349.5 | 354.5 | 340 | 354.5 | +4.5 | +1.3% | 32,000 |
6301～
6350
件表示中 / 6946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 | 328,000円 | +4.0% | +3.6% | 4.42% | 8.91倍 | 1.60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 | 449,500円 | +5.7% | -16.3% | 4.92% | 13.67倍 | 0.72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 | 384,000円 | +10.6% | +25.8% | 2.47% | 12.55倍 | 1.01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 | 118,300円 | +5.9% | +4.6% | 3.30% | 18.35倍 | 2.18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 | 266,000円 | +5.3% | +0.2% | 1.50% | 13.58倍 | 1.60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
