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 |
|---|---|---|---|---|---|---|---|
| 2006/02/24 | 1,798 | 1,809 | 1,780 | 1,800 | +1 | +0.1% | 67,600 |
| 2006/02/23 | 1,800 | 1,805 | 1,791 | 1,799 | +58 | +3.3% | 101,300 |
| 2006/02/22 | 1,740 | 1,770 | 1,735 | 1,741 | +11 | +0.6% | 126,900 |
| 2006/02/21 | 1,720 | 1,744 | 1,710 | 1,730 | -20 | -1.1% | 76,500 |
| 2006/02/20 | 1,790 | 1,790 | 1,740 | 1,750 | -55 | -3% | 78,800 |
| 2006/02/17 | 1,830 | 1,830 | 1,780 | 1,805 | -25 | -1.4% | 107,400 |
| 2006/02/16 | 1,860 | 1,860 | 1,819 | 1,830 | -42 | -2.2% | 158,700 |
| 2006/02/15 | 1,820 | 1,874 | 1,820 | 1,872 | +72 | +4% | 325,900 |
| 2006/02/14 | 1,797 | 1,800 | 1,720 | 1,800 | +5 | +0.3% | 123,800 |
| 2006/02/13 | 1,801 | 1,801 | 1,760 | 1,795 | -15 | -0.8% | 222,800 |
| 2006/02/10 | 1,830 | 1,850 | 1,795 | 1,810 | -140 | -7.2% | 280,100 |
| 2006/02/09 | 1,751 | 1,950 | 1,740 | 1,950 | +166 | +9.3% | 537,200 |
| 2006/02/08 | 1,790 | 1,798 | 1,779 | 1,784 | +3 | +0.2% | 74,900 |
| 2006/02/07 | 1,778 | 1,789 | 1,773 | 1,781 | +3 | +0.2% | 59,800 |
| 2006/02/06 | 1,790 | 1,798 | 1,777 | 1,778 | -21 | -1.2% | 45,500 |
| 2006/02/03 | 1,750 | 1,800 | 1,740 | 1,799 | +48 | +2.7% | 123,100 |
| 2006/02/02 | 1,750 | 1,751 | 1,731 | 1,751 | +12 | +0.7% | 69,000 |
| 2006/02/01 | 1,749 | 1,749 | 1,732 | 1,739 | +8 | +0.5% | 65,800 |
| 2006/01/31 | 1,710 | 1,747 | 1,701 | 1,731 | +21 | +1.2% | 57,500 |
| 2006/01/30 | 1,736 | 1,736 | 1,706 | 1,710 | +4 | +0.2% | 77,500 |
| 2006/01/27 | 1,730 | 1,748 | 1,706 | 1,706 | +5 | +0.3% | 78,000 |
| 2006/01/26 | 1,674 | 1,701 | 1,665 | 1,701 | +40 | +2.4% | 50,000 |
| 2006/01/25 | 1,680 | 1,680 | 1,648 | 1,661 | +1 | +0.1% | 73,900 |
| 2006/01/24 | 1,650 | 1,674 | 1,650 | 1,660 | +1 | +0.1% | 82,400 |
| 2006/01/23 | 1,686 | 1,686 | 1,650 | 1,659 | -36 | -2.1% | 67,200 |
| 2006/01/20 | 1,710 | 1,729 | 1,657 | 1,695 | +45 | +2.7% | 150,400 |
| 2006/01/19 | 1,623 | 1,730 | 1,623 | 1,650 | -33 | -2% | 136,600 |
| 2006/01/18 | 1,750 | 1,751 | 1,601 | 1,683 | -98 | -5.5% | 190,400 |
| 2006/01/17 | 1,800 | 1,810 | 1,771 | 1,781 | -80 | -4.3% | 233,000 |
| 2006/01/16 | 1,870 | 1,880 | 1,810 | 1,861 | +61 | +3.4% | 453,600 |
| 2006/01/13 | 1,740 | 1,800 | 1,729 | 1,800 | +74 | +4.3% | 191,100 |
| 2006/01/12 | 1,700 | 1,738 | 1,700 | 1,726 | +36 | +2.1% | 214,300 |
| 2006/01/11 | 1,677 | 1,698 | 1,676 | 1,690 | +22 | +1.3% | 162,500 |
| 2006/01/10 | 1,670 | 1,678 | 1,662 | 1,668 | +7 | +0.4% | 150,900 |
| 2006/01/06 | 1,667 | 1,667 | 1,655 | 1,661 | -3 | -0.2% | 112,900 |
| 2006/01/05 | 1,654 | 1,664 | 1,653 | 1,664 | +10 | +0.6% | 80,100 |
| 2006/01/04 | 1,630 | 1,654 | 1,629 | 1,654 | +31 | +1.9% | 74,600 |
| 2005/12/30 | 1,625 | 1,629 | 1,620 | 1,623 | +3 | +0.2% | 41,700 |
| 2005/12/29 | 1,622 | 1,629 | 1,620 | 1,620 | ±0 | ±0% | 50,300 |
| 2005/12/28 | 1,625 | 1,625 | 1,611 | 1,620 | -10 | -0.6% | 80,000 |
| 2005/12/27 | 1,620 | 1,640 | 1,620 | 1,630 | -40 | -2.4% | 91,300 |
| 2005/12/26 | 1,657 | 1,677 | 1,650 | 1,670 | +14 | +0.8% | 159,300 |
| 2005/12/22 | 1,650 | 1,657 | 1,641 | 1,656 | -1 | -0.1% | 87,700 |
| 2005/12/21 | 1,675 | 1,675 | 1,650 | 1,657 | -16 | -1% | 116,500 |
| 2005/12/20 | 1,660 | 1,678 | 1,658 | 1,673 | +19 | +1.1% | 181,600 |
| 2005/12/19 | 1,650 | 1,656 | 1,649 | 1,654 | +8 | +0.5% | 71,700 |
| 2005/12/16 | 1,650 | 1,655 | 1,642 | 1,646 | -9 | -0.5% | 129,000 |
| 2005/12/15 | 1,645 | 1,655 | 1,638 | 1,655 | +14 | +0.9% | 105,200 |
| 2005/12/14 | 1,635 | 1,641 | 1,629 | 1,641 | +10 | +0.6% | 192,100 |
| 2005/12/13 | 1,630 | 1,635 | 1,625 | 1,631 | +2 | +0.1% | 114,200 |
4701～
4750
件表示中 / 6950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 | 340,000円 | +4.0% | +3.6% | 4.26% | 9.24倍 | 1.66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 |
| セイコーＧ | 411,000円 | +10.6% | +25.8% | 2.31% | 13.43倍 | 1.08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 |
| ノーリツ鋼機 | 441,000円 | +3.9% | -23.2% | 5.01% | 14.56倍 | 0.70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 | 286,700円 | +5.3% | +0.2% | 1.40% | 14.63倍 | 1.73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 | 122,200円 | +5.9% | +4.6% | 3.19% | 18.96倍 | 2.26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
