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 |
|---|---|---|---|---|---|---|---|
| 1999/08/03 | 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 |
| 1999/06/07 | 355.5 | 355.5 | 340 | 350 | -5 | -1.4% | 20,000 |
| 1999/06/04 | 355 | 355 | 355 | 355 | +19 | +5.7% | 2,000 |
| 1999/06/03 | 346 | 350 | 336 | 336 | - | - | 40,000 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 336 | 338 | 336 | 338 | +6.5 | +2% | 10,000 |
| 1999/05/31 | 331.5 | 331.5 | 331.5 | 331.5 | -13.5 | -3.9% | 2,000 |
| 1999/05/28 | 345 | 345 | 345 | 345 | ±0 | ±0% | 2,000 |
| 1999/05/27 | 347.5 | 347.5 | 345 | 345 | -3 | -0.9% | 24,000 |
| 1999/05/26 | 350 | 350 | 348 | 348 | -4.5 | -1.3% | 18,000 |
| 1999/05/25 | 353 | 353 | 350 | 352.5 | -0.5 | -0.1% | 12,000 |
6351～
6400
件表示中 / 6986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 | 86,400円 | +4.0% | +3.6% | 4.20% | 9.39倍 | 1.69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 | 189,000円 | +4.7% | -19.9% | 2.86% | 18.82倍 | 1.31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 | 153,900円 | +3.9% | -23.2% | 4.79% | 15.25倍 | 0.73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 | 306,000円 | +6.0% | +9.0% | 1.63% | 16.35倍 | 1.81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 | 122,000円 | +5.9% | +4.6% | 3.20% | 18.93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
