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 |
|---|---|---|---|---|---|---|---|
| 2005/09/28 | 1,612 | 1,630 | 1,601 | 1,630 | +48 | +3% | 290,900 |
| 2005/09/27 | 1,567 | 1,600 | 1,564 | 1,582 | +32 | +2.1% | 264,100 |
| 2005/09/26 | 1,551 | 1,563 | 1,550 | 1,550 | +6 | +0.4% | 262,500 |
| 2005/09/22 | 1,541 | 1,559 | 1,540 | 1,544 | -16 | -1% | 182,200 |
| 2005/09/21 | 1,520 | 1,560 | 1,514 | 1,560 | +30 | +2% | 174,900 |
| 2005/09/20 | 1,530 | 1,533 | 1,510 | 1,530 | -10 | -0.6% | 210,800 |
| 2005/09/16 | 1,553 | 1,553 | 1,530 | 1,540 | -15 | -1% | 256,900 |
| 2005/09/15 | 1,562 | 1,564 | 1,540 | 1,555 | -13 | -0.8% | 269,700 |
| 2005/09/14 | 1,575 | 1,578 | 1,551 | 1,568 | -1 | -0.1% | 230,400 |
| 2005/09/13 | 1,564 | 1,575 | 1,541 | 1,569 | +31 | +2% | 444,000 |
| 2005/09/12 | 1,520 | 1,555 | 1,491 | 1,538 | +53 | +3.6% | 617,200 |
| 2005/09/09 | 1,409 | 1,488 | 1,400 | 1,485 | +93 | +6.7% | 574,700 |
| 2005/09/08 | 1,391 | 1,404 | 1,385 | 1,392 | +11 | +0.8% | 245,200 |
| 2005/09/07 | 1,388 | 1,394 | 1,381 | 1,381 | -3 | -0.2% | 195,400 |
| 2005/09/06 | 1,400 | 1,406 | 1,381 | 1,384 | -15 | -1.1% | 430,700 |
| 2005/09/05 | 1,395 | 1,404 | 1,385 | 1,399 | +20 | +1.5% | 486,200 |
| 2005/09/02 | 1,386 | 1,388 | 1,368 | 1,379 | -1 | -0.1% | 386,000 |
| 2005/09/01 | 1,380 | 1,384 | 1,376 | 1,380 | -9 | -0.6% | 258,400 |
| 2005/08/31 | 1,400 | 1,404 | 1,373 | 1,389 | -18 | -1.3% | 391,300 |
| 2005/08/30 | 1,425 | 1,426 | 1,400 | 1,407 | -18 | -1.3% | 241,000 |
| 2005/08/29 | 1,451 | 1,451 | 1,408 | 1,425 | -25 | -1.7% | 150,500 |
| 2005/08/26 | 1,478 | 1,485 | 1,441 | 1,450 | -27 | -1.8% | 224,300 |
| 2005/08/25 | 1,515 | 1,515 | 1,471 | 1,477 | -40 | -2.6% | 184,100 |
| 2005/08/24 | 1,510 | 1,524 | 1,510 | 1,517 | +14 | +0.9% | 108,200 |
| 2005/08/23 | 1,545 | 1,545 | 1,501 | 1,503 | -42 | -2.7% | 215,300 |
| 2005/08/22 | 1,571 | 1,571 | 1,544 | 1,545 | +4 | +0.3% | 80,300 |
| 2005/08/19 | 1,550 | 1,573 | 1,540 | 1,541 | +15 | +1% | 231,600 |
| 2005/08/18 | 1,550 | 1,551 | 1,525 | 1,526 | -44 | -2.8% | 147,400 |
| 2005/08/17 | 1,552 | 1,580 | 1,545 | 1,570 | +15 | +1% | 105,200 |
| 2005/08/16 | 1,560 | 1,570 | 1,546 | 1,555 | -9 | -0.6% | 129,900 |
| 2005/08/15 | 1,585 | 1,598 | 1,562 | 1,564 | -21 | -1.3% | 85,600 |
| 2005/08/12 | 1,624 | 1,624 | 1,560 | 1,585 | -9 | -0.6% | 302,400 |
| 2005/08/11 | 1,510 | 1,600 | 1,510 | 1,594 | +114 | +7.7% | 432,300 |
| 2005/08/10 | 1,460 | 1,513 | 1,460 | 1,480 | +31 | +2.1% | 190,500 |
| 2005/08/09 | 1,425 | 1,454 | 1,411 | 1,449 | +64 | +4.6% | 99,400 |
| 2005/08/08 | 1,450 | 1,450 | 1,376 | 1,385 | -75 | -5.1% | 333,500 |
| 2005/08/05 | 1,472 | 1,500 | 1,440 | 1,460 | -252 | -14.7% | 957,200 |
| 2005/08/04 | 1,661 | 1,744 | 1,653 | 1,712 | +81 | +5% | 151,500 |
| 2005/08/03 | 1,705 | 1,715 | 1,621 | 1,631 | -77 | -4.5% | 297,200 |
| 2005/08/02 | 1,740 | 1,764 | 1,703 | 1,708 | -25 | -1.4% | 180,700 |
| 2005/08/01 | 1,800 | 1,809 | 1,733 | 1,733 | -107 | -5.8% | 234,500 |
| 2005/07/29 | 1,850 | 1,850 | 1,822 | 1,840 | -15 | -0.8% | 73,000 |
| 2005/07/28 | 1,870 | 1,871 | 1,850 | 1,855 | -5 | -0.3% | 56,200 |
| 2005/07/27 | 1,885 | 1,885 | 1,860 | 1,860 | -20 | -1.1% | 45,400 |
| 2005/07/26 | 1,889 | 1,889 | 1,860 | 1,880 | -20 | -1.1% | 71,100 |
| 2005/07/25 | 1,835 | 1,900 | 1,835 | 1,900 | +70 | +3.8% | 96,300 |
| 2005/07/22 | 1,822 | 1,833 | 1,822 | 1,830 | +9 | +0.5% | 22,400 |
| 2005/07/21 | 1,819 | 1,835 | 1,819 | 1,821 | +9 | +0.5% | 53,600 |
| 2005/07/20 | 1,805 | 1,820 | 1,801 | 1,812 | +15 | +0.8% | 85,400 |
| 2005/07/19 | 1,800 | 1,808 | 1,789 | 1,797 | +2 | +0.1% | 59,200 |
4801～
4850
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 | 339,000円 | +4.0% | +3.6% | 4.28% | 9.21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 | 408,500円 | +10.6% | +25.8% | 2.33% | 13.35倍 | 1.07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 | 439,500円 | +3.9% | -23.2% | 5.03% | 14.51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 | 285,300円 | +5.3% | +0.2% | 1.40% | 14.56倍 | 1.72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 | 122,000円 | +5.9% | +4.6% | 3.20% | 18.93倍 | 2.25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
