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 |
|---|---|---|---|---|---|---|---|
| 1999/03/23 | 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 |
| 1999/03/08 | 348 | 348 | 340 | 340 | -8 | -2.3% | 50,000 |
| 1999/03/05 | 344.5 | 349 | 340 | 348 | +3.5 | +1% | 68,000 |
| 1999/03/04 | 340 | 345 | 337.5 | 344.5 | +9.5 | +2.8% | 46,000 |
| 1999/03/03 | 340 | 340 | 335 | 335 | -5 | -1.5% | 68,000 |
| 1999/03/02 | 335.5 | 340 | 335 | 340 | +5 | +1.5% | 74,000 |
| 1999/03/01 | 331.5 | 341 | 330 | 335 | +5 | +1.5% | 114,000 |
| 1999/02/26 | 337.5 | 340 | 325 | 330 | -7.5 | -2.2% | 110,000 |
| 1999/02/25 | 332.5 | 339.5 | 325 | 337.5 | +5 | +1.5% | 98,000 |
| 1999/02/24 | 325.5 | 344 | 325 | 332.5 | +12.5 | +3.9% | 188,000 |
| 1999/02/23 | 300.5 | 325 | 300.5 | 320 | +22.5 | +7.6% | 202,000 |
| 1999/02/22 | 290 | 297.5 | 286 | 297.5 | +12.5 | +4.4% | 48,000 |
| 1999/02/19 | 295 | 295 | 280 | 285 | +15 | +5.6% | 10,000 |
| 1999/02/18 | 293 | 293 | 270 | 270 | -20 | -6.9% | 34,000 |
| 1999/02/17 | 290 | 302 | 287.5 | 290 | +0.5 | +0.2% | 106,000 |
| 1999/02/16 | 273 | 289.5 | 272.5 | 289.5 | +9.5 | +3.4% | 46,000 |
| 1999/02/15 | 285 | 285 | 268 | 280 | -5 | -1.8% | 42,000 |
| 1999/02/12 | 285.5 | 290 | 281 | 285 | +10 | +3.6% | 42,000 |
| 1999/02/10 | 250 | 280 | 250 | 275 | +25 | +10% | 76,000 |
| 1999/02/09 | 245.5 | 250 | 245.5 | 250 | +5 | +2% | 24,000 |
| 1999/02/08 | 252.5 | 252.5 | 245 | 245 | -12.5 | -4.9% | 54,000 |
| 1999/02/05 | 265 | 265 | 257.5 | 257.5 | -12.5 | -4.6% | 30,000 |
| 1999/02/04 | 273.5 | 273.5 | 270 | 270 | -5 | -1.8% | 6,000 |
| 1999/02/03 | 275 | 275 | 275 | 275 | -2 | -0.7% | 2,000 |
| 1999/02/02 | 280 | 280 | 277 | 277 | -3 | -1.1% | 10,000 |
| 1999/02/01 | 280 | 282.5 | 280 | 280 | +7.5 | +2.8% | 12,000 |
| 1999/01/29 | 275 | 275 | 272.5 | 272.5 | ±0 | ±0% | 8,000 |
| 1999/01/28 | 277.5 | 277.5 | 270 | 272.5 | -5 | -1.8% | 14,000 |
| 1999/01/27 | 275 | 280 | 275 | 277.5 | +4.5 | +1.6% | 10,000 |
| 1999/01/26 | 275 | 275 | 272.5 | 273 | -4.5 | -1.6% | 12,000 |
| 1999/01/25 | 275.5 | 277.5 | 275.5 | 277.5 | +5 | +1.8% | 4,000 |
| 1999/01/22 | 280 | 280 | 272.5 | 272.5 | -12.5 | -4.4% | 10,000 |
| 1999/01/21 | 287.5 | 290 | 285 | 285 | +2.5 | +0.9% | 12,000 |
| 1999/01/20 | 280 | 285 | 271 | 282.5 | +2.5 | +0.9% | 32,000 |
| 1999/01/19 | 295.5 | 295.5 | 275 | 280 | -15 | -5.1% | 16,000 |
| 1999/01/18 | 290 | 295 | 290 | 295 | +5 | +1.7% | 18,000 |
| 1999/01/14 | 300 | 300.5 | 285 | 290 | -5 | -1.7% | 32,000 |
| 1999/01/13 | 305.5 | 305.5 | 290 | 295 | -5.5 | -1.8% | 104,000 |
| 1999/01/12 | 295 | 325 | 292.5 | 300.5 | +15.5 | +5.4% | 312,000 |
| 1999/01/11 | 270 | 289.5 | 270 | 285 | +20 | +7.5% | 132,000 |
| 1999/01/08 | 265 | 265 | 263.5 | 265 | ±0 | ±0% | 50,000 |
6401～
6450
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
