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 |
|---|---|---|---|---|---|---|---|
| 1999/05/24 | 355.5 | 360 | 353 | 353 | +0.5 | +0.1% | 34,000 |
| 1999/05/21 | 352 | 352.5 | 352 | 352.5 | -2.5 | -0.7% | 32,000 |
| 1999/05/20 | 357.5 | 375 | 355 | 355 | -7.5 | -2.1% | 20,000 |
| 1999/05/19 | 365 | 365 | 362.5 | 362.5 | -12.5 | -3.3% | 6,000 |
| 1999/05/18 | 355.5 | 375 | 355 | 375 | +20 | +5.6% | 14,000 |
| 1999/05/17 | 355 | 357.5 | 355 | 355 | ±0 | ±0% | 20,000 |
| 1999/05/14 | 355.5 | 355.5 | 355 | 355 | ±0 | ±0% | 6,000 |
| 1999/05/13 | 356 | 365 | 355 | 355 | +0.5 | +0.1% | 18,000 |
| 1999/05/12 | 354.5 | 360 | 351 | 354.5 | -0.5 | -0.1% | 44,000 |
| 1999/05/11 | 365 | 365 | 355 | 355 | -10.5 | -2.9% | 28,000 |
| 1999/05/10 | 365.5 | 390 | 365.5 | 365.5 | +0.5 | +0.1% | 46,000 |
| 1999/05/07 | 375 | 375 | 365 | 365 | -10.5 | -2.8% | 10,000 |
| 1999/05/06 | 380 | 380 | 375.5 | 375.5 | -4.5 | -1.2% | 26,000 |
| 1999/04/30 | 380 | 380 | 380 | 380 | +5 | +1.3% | 4,000 |
| 1999/04/28 | 374.5 | 380 | 370 | 375 | +6 | +1.6% | 18,000 |
| 1999/04/27 | 370 | 370 | 363 | 369 | -11 | -2.9% | 16,000 |
| 1999/04/26 | 384.5 | 384.5 | 380 | 380 | -4.5 | -1.2% | 4,000 |
| 1999/04/23 | 389.5 | 389.5 | 384.5 | 384.5 | -0.5 | -0.1% | 8,000 |
| 1999/04/22 | 350 | 385 | 350 | 385 | +40 | +11.6% | 28,000 |
| 1999/04/21 | 360.5 | 361 | 344 | 345 | -16 | -4.4% | 42,000 |
| 1999/04/20 | 360.5 | 365 | 360 | 361 | +1 | +0.3% | 32,000 |
| 1999/04/19 | 390 | 390 | 360 | 360 | -30 | -7.7% | 26,000 |
| 1999/04/16 | 390 | 400 | 375 | 390 | ±0 | ±0% | 30,000 |
| 1999/04/15 | 409.5 | 409.5 | 390 | 390 | -20 | -4.9% | 12,000 |
| 1999/04/14 | 410 | 410 | 399.5 | 410 | +10 | +2.5% | 24,000 |
| 1999/04/13 | 405.5 | 412.5 | 400 | 400 | -5.5 | -1.4% | 32,000 |
| 1999/04/12 | 405 | 417.5 | 405 | 405.5 | +15.5 | +4% | 42,000 |
| 1999/04/09 | 395 | 400 | 390 | 390 | -1.5 | -0.4% | 58,000 |
| 1999/04/08 | 417.5 | 420 | 391.5 | 391.5 | -26 | -6.2% | 62,000 |
| 1999/04/07 | 410 | 427.5 | 400.5 | 417.5 | +7.5 | +1.8% | 72,000 |
| 1999/04/06 | 425 | 435 | 410 | 410 | -5 | -1.2% | 198,000 |
| 1999/04/05 | 400 | 430.5 | 400 | 415 | +25 | +6.4% | 206,000 |
| 1999/04/02 | 375 | 390 | 370 | 390 | +20 | +5.4% | 104,000 |
| 1999/04/01 | 376 | 384 | 370 | 370 | -5 | -1.3% | 44,000 |
| 1999/03/31 | 375.5 | 376 | 360 | 375 | -0.5 | -0.1% | 44,000 |
| 1999/03/30 | 375.5 | 385 | 375.5 | 375.5 | +0.5 | +0.1% | 76,000 |
| 1999/03/29 | 350 | 375 | 350 | 375 | +35 | +10.3% | 50,000 |
| 1999/03/26 | 335 | 350 | 335 | 340 | +10 | +3% | 38,000 |
| 1999/03/25 | 337.5 | 342.5 | 330 | 330 | -7.5 | -2.2% | 102,000 |
| 1999/03/24 | 340.5 | 340.5 | 332.5 | 337.5 | -12.5 | -3.6% | 56,000 |
| 1999/03/23 | 350 | 350 | 330 | 350 | -5.5 | -1.5% | 120,000 |
| 1999/03/19 | 367.5 | 367.5 | 353.5 | 355.5 | -14.5 | -3.9% | 92,000 |
| 1999/03/18 | 380.5 | 380.5 | 370 | 370 | -1 | -0.3% | 56,000 |
| 1999/03/17 | 368 | 387 | 368 | 371 | +3.5 | +1% | 76,000 |
| 1999/03/16 | 365 | 369.5 | 365 | 367.5 | +2.5 | +0.7% | 38,000 |
| 1999/03/15 | 365 | 370 | 355 | 365 | +10 | +2.8% | 34,000 |
| 1999/03/12 | 365 | 372.5 | 355 | 355 | -10 | -2.7% | 60,000 |
| 1999/03/11 | 399.5 | 399.5 | 351.5 | 365 | -36.5 | -9.1% | 80,000 |
| 1999/03/10 | 401 | 439.5 | 400.5 | 401.5 | +11.5 | +2.9% | 552,000 |
| 1999/03/09 | 345.5 | 390 | 345 | 390 | +50 | +14.7% | 266,000 |
6401～
6450
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
