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 |
|---|---|---|---|---|---|---|---|
| 2005/07/15 | 1,812 | 1,817 | 1,790 | 1,795 | -11 | -0.6% | 56,500 |
| 2005/07/14 | 1,821 | 1,823 | 1,801 | 1,806 | -17 | -0.9% | 69,200 |
| 2005/07/13 | 1,823 | 1,825 | 1,822 | 1,823 | +1 | +0.1% | 19,200 |
| 2005/07/12 | 1,823 | 1,828 | 1,820 | 1,822 | +3 | +0.2% | 40,100 |
| 2005/07/11 | 1,825 | 1,827 | 1,819 | 1,819 | -1 | -0.1% | 27,100 |
| 2005/07/08 | 1,827 | 1,835 | 1,815 | 1,820 | -7 | -0.4% | 61,900 |
| 2005/07/07 | 1,835 | 1,840 | 1,821 | 1,827 | -12 | -0.7% | 66,000 |
| 2005/07/06 | 1,839 | 1,842 | 1,833 | 1,839 | +7 | +0.4% | 48,900 |
| 2005/07/05 | 1,835 | 1,837 | 1,829 | 1,832 | +16 | +0.9% | 56,800 |
| 2005/07/04 | 1,810 | 1,834 | 1,810 | 1,816 | +12 | +0.7% | 85,400 |
| 2005/07/01 | 1,810 | 1,820 | 1,800 | 1,804 | -11 | -0.6% | 96,000 |
| 2005/06/30 | 1,840 | 1,845 | 1,801 | 1,815 | -35 | -1.9% | 91,300 |
| 2005/06/29 | 1,880 | 1,881 | 1,845 | 1,850 | -30 | -1.6% | 59,300 |
| 2005/06/28 | 1,891 | 1,900 | 1,875 | 1,880 | -10 | -0.5% | 95,700 |
| 2005/06/27 | 1,910 | 1,931 | 1,890 | 1,890 | -10 | -0.5% | 87,500 |
| 2005/06/24 | 1,905 | 1,915 | 1,890 | 1,900 | -20 | -1% | 278,400 |
| 2005/06/23 | 1,925 | 1,925 | 1,910 | 1,920 | -5 | -0.3% | 131,600 |
| 2005/06/22 | 1,920 | 1,935 | 1,910 | 1,925 | ±0 | ±0% | 200,400 |
| 2005/06/21 | 1,925 | 1,930 | 1,890 | 1,925 | +25 | +1.3% | 138,600 |
| 2005/06/20 | 1,890 | 1,925 | 1,890 | 1,900 | +25 | +1.3% | 136,600 |
| 2005/06/17 | 1,880 | 1,880 | 1,860 | 1,875 | +10 | +0.5% | 84,200 |
| 2005/06/16 | 1,870 | 1,870 | 1,855 | 1,865 | ±0 | ±0% | 51,600 |
| 2005/06/15 | 1,880 | 1,885 | 1,850 | 1,865 | -15 | -0.8% | 173,000 |
| 2005/06/14 | 1,850 | 1,900 | 1,850 | 1,880 | +30 | +1.6% | 118,200 |
| 2005/06/13 | 1,885 | 1,890 | 1,850 | 1,850 | -35 | -1.9% | 104,200 |
| 2005/06/10 | 1,960 | 1,965 | 1,875 | 1,885 | -80 | -4.1% | 239,400 |
| 2005/06/09 | 1,970 | 1,975 | 1,925 | 1,965 | +5 | +0.3% | 142,400 |
| 2005/06/08 | 1,970 | 1,970 | 1,950 | 1,960 | +35 | +1.8% | 277,200 |
| 2005/06/07 | 1,875 | 1,950 | 1,870 | 1,925 | +85 | +4.6% | 323,800 |
| 2005/06/06 | 1,820 | 1,865 | 1,810 | 1,840 | +40 | +2.2% | 287,400 |
| 2005/06/03 | 1,780 | 1,810 | 1,760 | 1,800 | +45 | +2.6% | 243,000 |
| 2005/06/02 | 1,740 | 1,765 | 1,740 | 1,755 | +35 | +2% | 107,400 |
| 2005/06/01 | 1,745 | 1,755 | 1,710 | 1,720 | -25 | -1.4% | 103,400 |
| 2005/05/31 | 1,775 | 1,780 | 1,730 | 1,745 | -30 | -1.7% | 83,400 |
| 2005/05/30 | 1,780 | 1,815 | 1,770 | 1,775 | ±0 | ±0% | 74,400 |
| 2005/05/27 | 1,760 | 1,790 | 1,760 | 1,775 | +25 | +1.4% | 86,200 |
| 2005/05/26 | 1,780 | 1,780 | 1,745 | 1,750 | -30 | -1.7% | 78,200 |
| 2005/05/25 | 1,800 | 1,815 | 1,770 | 1,780 | -10 | -0.6% | 149,000 |
| 2005/05/24 | 1,830 | 1,850 | 1,790 | 1,790 | -30 | -1.6% | 97,800 |
| 2005/05/23 | 1,740 | 1,820 | 1,740 | 1,820 | +100 | +5.8% | 123,600 |
| 2005/05/20 | 1,785 | 1,785 | 1,685 | 1,720 | -75 | -4.2% | 326,400 |
| 2005/05/19 | 1,870 | 1,870 | 1,775 | 1,795 | -70 | -3.8% | 175,600 |
| 2005/05/18 | 1,875 | 1,875 | 1,845 | 1,865 | -10 | -0.5% | 46,200 |
| 2005/05/17 | 1,920 | 1,930 | 1,855 | 1,875 | -40 | -2.1% | 65,800 |
| 2005/05/16 | 1,915 | 1,925 | 1,900 | 1,915 | ±0 | ±0% | 39,800 |
| 2005/05/13 | 1,900 | 1,925 | 1,875 | 1,915 | +10 | +0.5% | 64,800 |
| 2005/05/12 | 1,925 | 1,940 | 1,900 | 1,905 | -20 | -1% | 78,000 |
| 2005/05/11 | 1,900 | 1,940 | 1,880 | 1,925 | +25 | +1.3% | 155,000 |
| 2005/05/10 | 2,025 | 2,050 | 1,855 | 1,900 | -75 | -3.8% | 793,800 |
| 2005/05/09 | 1,955 | 1,975 | 1,950 | 1,975 | +25 | +1.3% | 150,400 |
4851～
4900
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 | 333,000円 | +4.0% | +3.6% | 4.35% | 9.05倍 | 1.63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 | 396,500円 | +10.6% | +25.8% | 2.40% | 12.96倍 | 1.04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 | 433,500円 | +3.9% | -23.2% | 5.10% | 14.31倍 | 0.69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 | 283,700円 | +5.3% | +0.2% | 1.41% | 14.48倍 | 1.71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 | 121,200円 | +5.9% | +4.6% | 3.22% | 18.80倍 | 2.24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
