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 |
|---|---|---|---|---|---|---|---|
| 1999/07/22 | 51.9 | 52.5 | 50.1 | 50.1 | -3 | -5.6% | 320,000 |
| 1999/07/21 | 53.1 | 53.4 | 53.1 | 53.1 | ±0 | ±0% | 192,000 |
| 1999/07/19 | 53.1 | 55.6 | 53.1 | 53.1 | +1.3 | +2.4% | 560,000 |
| 1999/07/16 | 51.9 | 51.9 | 50.4 | 51.9 | -1.3 | -2.4% | 144,000 |
| 1999/07/15 | 51.9 | 53.1 | 50.9 | 53.1 | +1.3 | +2.4% | 336,000 |
| 1999/07/14 | 53.1 | 53.1 | 51.9 | 51.9 | -1.3 | -2.4% | 112,000 |
| 1999/07/13 | 53.1 | 53.3 | 53.1 | 53.1 | +0.6 | +1.2% | 224,000 |
| 1999/07/12 | 53.1 | 53.1 | 52.5 | 52.5 | +0.6 | +1.2% | 224,000 |
| 1999/07/09 | 55.6 | 55.6 | 51.9 | 51.9 | -3.1 | -5.7% | 160,000 |
| 1999/07/08 | 55.3 | 56.3 | 55 | 55 | -1.3 | -2.2% | 1,040,000 |
| 1999/07/07 | 54.4 | 56.3 | 54.4 | 56.3 | +2.8 | +5.3% | 1,232,000 |
| 1999/07/06 | 55 | 55.6 | 53.4 | 53.4 | +0.3 | +0.6% | 832,000 |
| 1999/07/05 | 52.8 | 55.6 | 52.8 | 53.1 | +1.3 | +2.4% | 1,344,000 |
| 1999/07/02 | 50.1 | 51.9 | 50 | 51.9 | +1.9 | +3.8% | 512,000 |
| 1999/07/01 | 50 | 50 | 49.1 | 50 | +0.3 | +0.6% | 448,000 |
| 1999/06/30 | 50.6 | 50.6 | 49.7 | 49.7 | -0.3 | -0.6% | 352,000 |
| 1999/06/29 | 50 | 50.6 | 48.8 | 50 | ±0 | ±0% | 320,000 |
| 1999/06/28 | 50 | 50.6 | 50 | 50 | ±0 | ±0% | 288,000 |
| 1999/06/25 | 51.8 | 51.8 | 49.4 | 50 | -1.9 | -3.6% | 480,000 |
| 1999/06/24 | 50 | 52.2 | 50 | 51.9 | +3.8 | +7.8% | 1,456,000 |
| 1999/06/23 | 48.8 | 48.8 | 48.1 | 48.1 | -0.6 | -1.3% | 224,000 |
| 1999/06/22 | 47.5 | 50 | 47.5 | 48.8 | +1.9 | +4% | 656,000 |
| 1999/06/21 | 46.9 | 47.5 | 46.3 | 46.9 | +3.1 | +7.2% | 464,000 |
| 1999/06/18 | 46.3 | 46.3 | 42.6 | 43.8 | -0.3 | -0.7% | 224,000 |
| 1999/06/17 | 44.1 | 44.4 | 43.8 | 44.1 | +0.2 | +0.4% | 160,000 |
| 1999/06/16 | 44.1 | 44.1 | 43.8 | 43.9 | -0.2 | -0.4% | 160,000 |
| 1999/06/15 | 45.3 | 45.4 | 44.1 | 44.1 | -1.3 | -2.8% | 384,000 |
| 1999/06/14 | 44.7 | 45.3 | 44.7 | 45.3 | +0.6 | +1.4% | 160,000 |
| 1999/06/11 | 45.4 | 45.4 | 43.8 | 44.7 | -0.9 | -2.1% | 192,000 |
| 1999/06/10 | 45.6 | 45.6 | 45.6 | 45.6 | ±0 | ±0% | 96,000 |
| 1999/06/09 | 44.9 | 45.6 | 44.9 | 45.6 | +1.3 | +3% | 160,000 |
| 1999/06/08 | 43.7 | 44.3 | 42.5 | 44.3 | +0.6 | +1.3% | 256,000 |
| 1999/06/07 | 44.4 | 44.4 | 42.5 | 43.8 | -0.6 | -1.4% | 160,000 |
| 1999/06/04 | 44.4 | 44.4 | 44.4 | 44.4 | +2.4 | +5.7% | 16,000 |
| 1999/06/03 | 43.3 | 43.8 | 42 | 42 | - | - | 320,000 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 42 | 42.3 | 42 | 42.3 | +0.8 | +2% | 80,000 |
| 1999/05/31 | 41.4 | 41.4 | 41.4 | 41.4 | -1.7 | -3.9% | 16,000 |
| 1999/05/28 | 43.1 | 43.1 | 43.1 | 43.1 | ±0 | ±0% | 16,000 |
| 1999/05/27 | 43.4 | 43.4 | 43.1 | 43.1 | -0.4 | -0.9% | 192,000 |
| 1999/05/26 | 43.8 | 43.8 | 43.5 | 43.5 | -0.6 | -1.3% | 144,000 |
| 1999/05/25 | 44.1 | 44.1 | 43.8 | 44.1 | -0.1 | -0.2% | 96,000 |
| 1999/05/24 | 44.4 | 45 | 44.1 | 44.1 | +0.1 | +0.2% | 272,000 |
| 1999/05/21 | 44 | 44.1 | 44 | 44.1 | -0.3 | -0.7% | 256,000 |
| 1999/05/20 | 44.7 | 46.9 | 44.4 | 44.4 | -0.9 | -2.1% | 160,000 |
| 1999/05/19 | 45.6 | 45.6 | 45.3 | 45.3 | -1.6 | -3.3% | 48,000 |
| 1999/05/18 | 44.4 | 46.9 | 44.4 | 46.9 | +2.5 | +5.6% | 112,000 |
| 1999/05/17 | 44.4 | 44.7 | 44.4 | 44.4 | ±0 | ±0% | 160,000 |
| 1999/05/14 | 44.4 | 44.4 | 44.4 | 44.4 | ±0 | ±0% | 48,000 |
| 1999/05/13 | 44.5 | 45.6 | 44.4 | 44.4 | +0.1 | +0.2% | 144,000 |
6451～
6500
件表示中 / 7078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 | 104,400円 | -1.7% | -5.7% | 3.47% | 12.41倍 | 2.14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 | 209,000円 | +4.7% | -19.9% | 2.58% | 20.77倍 | 1.49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 | 167,500円 | +3.9% | -23.2% | 4.40% | 16.60倍 | 0.82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 |
| マニー | 147,000円 | +9.5% | +8.2% | 2.79% | 22.45倍 | 2.70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 | 327,000円 | +6.0% | +9.0% | 1.53% | 17.47倍 | 1.86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
