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 |
|---|---|---|---|---|---|---|---|
| 1999/08/20 | 52.5 | 52.5 | 51.6 | 51.6 | -0.3 | -0.6% | 272,000 |
| 1999/08/19 | 51.9 | 51.9 | 51.6 | 51.9 | ±0 | ±0% | 672,000 |
| 1999/08/18 | 50 | 51.9 | 49.7 | 51.9 | +1.9 | +3.8% | 944,000 |
| 1999/08/17 | 50 | 50 | 50 | 50 | ±0 | ±0% | 64,000 |
| 1999/08/16 | 49.4 | 50 | 49.4 | 50 | +0.6 | +1.3% | 160,000 |
| 1999/08/13 | 50.4 | 50.4 | 49.4 | 49.4 | ±0 | ±0% | 160,000 |
| 1999/08/12 | 50 | 50.6 | 49.4 | 49.4 | ±0 | ±0% | 272,000 |
| 1999/08/11 | 48.1 | 49.4 | 48.1 | 49.4 | +1.3 | +2.6% | 176,000 |
| 1999/08/10 | 48.1 | 48.1 | 48.1 | 48.1 | +1.3 | +2.7% | 64,000 |
| 1999/08/09 | 46.9 | 46.9 | 45.6 | 46.9 | ±0 | ±0% | 96,000 |
| 1999/08/06 | 46.9 | 47.5 | 46.9 | 46.9 | -1.9 | -3.8% | 144,000 |
| 1999/08/05 | 50.1 | 50.1 | 48.8 | 48.8 | -1.3 | -2.5% | 128,000 |
| 1999/08/04 | 51.3 | 51.3 | 50 | 50 | ±0 | ±0% | 176,000 |
| 1999/08/03 | 50 | 50 | 49.1 | 50 | +1.3 | +2.6% | 224,000 |
| 1999/08/02 | 48.8 | 48.8 | 47.9 | 48.8 | +1.2 | +2.5% | 128,000 |
| 1999/07/30 | 49.1 | 49.1 | 47.6 | 47.6 | -1.8 | -3.7% | 80,000 |
| 1999/07/29 | 47.6 | 49.4 | 47.6 | 49.4 | +1.9 | +4% | 64,000 |
| 1999/07/28 | 49.3 | 49.3 | 47.5 | 47.5 | -1.8 | -3.7% | 80,000 |
| 1999/07/27 | 49.3 | 49.3 | 49.3 | 49.3 | -0.1 | -0.1% | 16,000 |
| 1999/07/26 | 49.4 | 49.4 | 49.4 | 49.4 | ±0 | ±0% | 16,000 |
| 1999/07/23 | 50.1 | 50.1 | 48.8 | 49.4 | -0.8 | -1.5% | 144,000 |
| 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 |
6451～
6500
件表示中 / 7099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 | 104,100円 | -1.7% | -5.7% | 3.48% | 12.38倍 | 2.13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 | 188,900円 | +9.1% | -2.6% | 3.90% | 14.31倍 | 0.92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 |
| ナカニシ | 194,700円 | +4.7% | -19.9% | 2.77% | 19.31倍 | 1.38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 |
| マニー | 145,100円 | +9.5% | +8.2% | 2.83% | 22.16倍 | 2.67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 | 307,000円 | +6.0% | +9.0% | 1.63% | 16.40倍 | 1.74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
