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 |
|---|---|---|---|---|---|---|---|
| 2003/12/15 | 2,805 | 2,825 | 2,720 | 2,800 | +50 | +1.8% | 68,000 |
| 2003/12/12 | 2,750 | 2,840 | 2,715 | 2,750 | +75 | +2.8% | 192,000 |
| 2003/12/11 | 2,540 | 2,700 | 2,540 | 2,675 | +125 | +4.9% | 56,000 |
| 2003/12/10 | 2,550 | 2,600 | 2,550 | 2,550 | -100 | -3.8% | 80,000 |
| 2003/12/09 | 2,715 | 2,750 | 2,500 | 2,650 | -195 | -6.9% | 218,000 |
| 2003/12/08 | 2,825 | 2,890 | 2,825 | 2,845 | -130 | -4.4% | 52,000 |
| 2003/12/05 | 2,800 | 2,975 | 2,710 | 2,975 | +75 | +2.6% | 140,000 |
| 2003/12/04 | 2,850 | 2,900 | 2,820 | 2,900 | +50 | +1.8% | 38,000 |
| 2003/12/03 | 2,930 | 2,930 | 2,850 | 2,850 | -140 | -4.7% | 24,000 |
| 2003/12/02 | 2,950 | 2,995 | 2,925 | 2,990 | +190 | +6.8% | 108,000 |
| 2003/12/01 | 2,700 | 2,845 | 2,655 | 2,800 | +100 | +3.7% | 74,000 |
| 2003/11/28 | 2,700 | 2,775 | 2,655 | 2,700 | ±0 | ±0% | 58,000 |
| 2003/11/27 | 2,695 | 2,750 | 2,695 | 2,700 | ±0 | ±0% | 16,000 |
| 2003/11/26 | 2,715 | 2,775 | 2,650 | 2,700 | -65 | -2.4% | 50,000 |
| 2003/11/25 | 2,585 | 2,765 | 2,565 | 2,765 | +265 | +10.6% | 80,000 |
| 2003/11/21 | 2,465 | 2,500 | 2,460 | 2,500 | +40 | +1.6% | 22,000 |
| 2003/11/20 | 2,360 | 2,490 | 2,360 | 2,460 | +105 | +4.5% | 122,000 |
| 2003/11/19 | 2,490 | 2,490 | 2,335 | 2,355 | -165 | -6.5% | 76,000 |
| 2003/11/18 | 2,510 | 2,520 | 2,350 | 2,520 | +5 | +0.2% | 170,000 |
| 2003/11/17 | 2,570 | 2,600 | 2,500 | 2,515 | -185 | -6.9% | 46,000 |
| 2003/11/14 | 2,680 | 2,700 | 2,635 | 2,700 | -5 | -0.2% | 38,000 |
| 2003/11/13 | 2,775 | 2,815 | 2,700 | 2,705 | -25 | -0.9% | 92,000 |
| 2003/11/12 | 2,820 | 2,825 | 2,725 | 2,730 | -95 | -3.4% | 48,000 |
| 2003/11/11 | 2,945 | 2,945 | 2,685 | 2,825 | -155 | -5.2% | 154,000 |
| 2003/11/10 | 3,045 | 3,050 | 2,980 | 2,980 | -70 | -2.3% | 22,000 |
| 2003/11/07 | 2,955 | 3,070 | 2,915 | 3,050 | +50 | +1.7% | 244,000 |
| 2003/11/06 | 3,000 | 3,025 | 2,975 | 3,000 | -50 | -1.6% | 96,000 |
| 2003/11/05 | 2,975 | 3,050 | 2,925 | 3,050 | -25 | -0.8% | 120,000 |
| 2003/11/04 | 3,100 | 3,215 | 3,055 | 3,075 | ±0 | ±0% | 272,000 |
| 2003/10/31 | 3,125 | 3,125 | 3,000 | 3,075 | -100 | -3.1% | 72,000 |
| 2003/10/30 | 2,955 | 3,215 | 2,900 | 3,175 | +225 | +7.6% | 342,000 |
| 2003/10/29 | 2,825 | 2,970 | 2,820 | 2,950 | +225 | +8.3% | 124,000 |
| 2003/10/28 | 2,735 | 2,735 | 2,675 | 2,725 | +75 | +2.8% | 50,000 |
| 2003/10/27 | 2,695 | 2,700 | 2,550 | 2,650 | -55 | -2% | 62,000 |
| 2003/10/24 | 2,760 | 2,775 | 2,675 | 2,705 | -55 | -2% | 62,000 |
| 2003/10/23 | 2,815 | 2,815 | 2,675 | 2,760 | -55 | -2% | 76,000 |
| 2003/10/22 | 2,850 | 2,900 | 2,800 | 2,815 | -85 | -2.9% | 86,000 |
| 2003/10/21 | 2,890 | 3,000 | 2,820 | 2,900 | +30 | +1% | 144,000 |
| 2003/10/20 | 2,825 | 2,895 | 2,715 | 2,870 | +45 | +1.6% | 90,000 |
| 2003/10/17 | 2,750 | 2,875 | 2,700 | 2,825 | +115 | +4.2% | 194,000 |
| 2003/10/16 | 2,530 | 2,745 | 2,515 | 2,710 | +180 | +7.1% | 240,000 |
| 2003/10/15 | 2,500 | 2,600 | 2,495 | 2,530 | +75 | +3.1% | 142,000 |
| 2003/10/14 | 2,490 | 2,490 | 2,450 | 2,455 | +15 | +0.6% | 64,000 |
| 2003/10/10 | 2,475 | 2,475 | 2,430 | 2,440 | +15 | +0.6% | 38,000 |
| 2003/10/09 | 2,350 | 2,435 | 2,350 | 2,425 | +15 | +0.6% | 42,000 |
| 2003/10/08 | 2,485 | 2,485 | 2,400 | 2,410 | -50 | -2% | 48,000 |
| 2003/10/07 | 2,500 | 2,505 | 2,450 | 2,460 | -50 | -2% | 62,000 |
| 2003/10/06 | 2,495 | 2,580 | 2,490 | 2,510 | +20 | +0.8% | 184,000 |
| 2003/10/03 | 2,525 | 2,535 | 2,425 | 2,490 | -30 | -1.2% | 104,000 |
| 2003/10/02 | 2,390 | 2,520 | 2,390 | 2,520 | +170 | +7.2% | 356,000 |
5251～
5300
件表示中 / 6962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 | 337,500円 | +4.0% | +3.6% | 4.30% | 9.17倍 | 1.65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 |
| リガク | 71,500円 | +7.8% | +8.1% | 2.63% | 11.56倍 | 1.99倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ノーリツ鋼機 | 443,000円 | +3.9% | -23.2% | 4.99% | 14.62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 | 286,500円 | +6.0% | +9.0% | 1.75% | 15.30倍 | 1.70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
