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 |
|---|---|---|---|---|---|---|---|
| 1999/06/22 | 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 |
| 1999/05/12 | 44.3 | 45 | 43.9 | 44.3 | -0.1 | -0.2% | 352,000 |
| 1999/05/11 | 45.6 | 45.6 | 44.4 | 44.4 | -1.3 | -2.9% | 224,000 |
| 1999/05/10 | 45.7 | 48.8 | 45.7 | 45.7 | +0.1 | +0.1% | 368,000 |
| 1999/05/07 | 46.9 | 46.9 | 45.6 | 45.6 | -1.3 | -2.8% | 80,000 |
| 1999/05/06 | 47.5 | 47.5 | 46.9 | 46.9 | -0.6 | -1.2% | 208,000 |
| 1999/04/30 | 47.5 | 47.5 | 47.5 | 47.5 | +0.6 | +1.3% | 32,000 |
| 1999/04/28 | 46.8 | 47.5 | 46.3 | 46.9 | +0.8 | +1.6% | 144,000 |
| 1999/04/27 | 46.3 | 46.3 | 45.4 | 46.1 | -1.4 | -2.9% | 128,000 |
| 1999/04/26 | 48.1 | 48.1 | 47.5 | 47.5 | -0.6 | -1.2% | 32,000 |
| 1999/04/23 | 48.7 | 48.7 | 48.1 | 48.1 | -0.1 | -0.1% | 64,000 |
| 1999/04/22 | 43.8 | 48.1 | 43.8 | 48.1 | +5 | +11.6% | 224,000 |
| 1999/04/21 | 45.1 | 45.1 | 43 | 43.1 | -2 | -4.4% | 336,000 |
| 1999/04/20 | 45.1 | 45.6 | 45 | 45.1 | +0.1 | +0.3% | 256,000 |
| 1999/04/19 | 48.8 | 48.8 | 45 | 45 | -3.8 | -7.7% | 208,000 |
| 1999/04/16 | 48.8 | 50 | 46.9 | 48.8 | ±0 | ±0% | 240,000 |
| 1999/04/15 | 51.2 | 51.2 | 48.8 | 48.8 | -2.5 | -4.9% | 96,000 |
| 1999/04/14 | 51.3 | 51.3 | 49.9 | 51.3 | +1.3 | +2.5% | 192,000 |
| 1999/04/13 | 50.7 | 51.6 | 50 | 50 | -0.7 | -1.4% | 256,000 |
| 1999/04/12 | 50.6 | 52.2 | 50.6 | 50.7 | +1.9 | +4% | 336,000 |
| 1999/04/09 | 49.4 | 50 | 48.8 | 48.8 | -0.2 | -0.4% | 464,000 |
| 1999/04/08 | 52.2 | 52.5 | 48.9 | 48.9 | -3.3 | -6.2% | 496,000 |
6501～
6550
件表示中 / 7107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 | 105,600円 | -1.7% | -5.7% | 3.43% | 12.55倍 | 2.16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 | 188,800円 | +9.1% | -2.6% | 3.90% | 14.40倍 | 0.93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 | 196,000円 | +4.7% | -19.9% | 2.76% | 19.44倍 | 1.39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 | 146,100円 | +9.5% | +8.2% | 2.81% | 22.31倍 | 2.69倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療具で高シェア。生産は国内、ベトナム２拠点体制 |
| 理計器 | 320,000円 | +6.0% | +9.0% | 1.56% | 16.98倍 | 1.80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
