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 |
|---|---|---|---|---|---|---|---|
| 2003/07/17 | 1,765 | 1,765 | 1,720 | 1,725 | -70 | -3.9% | 54,000 |
| 2003/07/16 | 1,705 | 1,800 | 1,705 | 1,795 | +105 | +6.2% | 236,000 |
| 2003/07/15 | 1,680 | 1,720 | 1,675 | 1,690 | +35 | +2.1% | 86,000 |
| 2003/07/14 | 1,680 | 1,705 | 1,655 | 1,655 | -25 | -1.5% | 58,000 |
| 2003/07/11 | 1,705 | 1,705 | 1,680 | 1,680 | -45 | -2.6% | 68,000 |
| 2003/07/10 | 1,770 | 1,770 | 1,715 | 1,725 | -50 | -2.8% | 42,000 |
| 2003/07/09 | 1,775 | 1,800 | 1,740 | 1,775 | +10 | +0.6% | 104,000 |
| 2003/07/08 | 1,675 | 1,775 | 1,655 | 1,765 | +90 | +5.4% | 100,000 |
| 2003/07/07 | 1,700 | 1,725 | 1,660 | 1,675 | -60 | -3.5% | 128,000 |
| 2003/07/04 | 1,750 | 1,775 | 1,725 | 1,735 | -30 | -1.7% | 98,000 |
| 2003/07/03 | 1,795 | 1,800 | 1,750 | 1,765 | -10 | -0.6% | 148,000 |
| 2003/07/02 | 1,800 | 1,840 | 1,775 | 1,775 | ±0 | ±0% | 242,000 |
| 2003/07/01 | 1,705 | 1,815 | 1,705 | 1,775 | +90 | +5.3% | 528,000 |
| 2003/06/30 | 1,700 | 1,715 | 1,675 | 1,685 | -5 | -0.3% | 158,000 |
| 2003/06/27 | 1,695 | 1,700 | 1,675 | 1,690 | -30 | -1.7% | 152,000 |
| 2003/06/26 | 1,660 | 1,750 | 1,660 | 1,720 | +85 | +5.2% | 442,000 |
| 2003/06/25 | 1,530 | 1,690 | 1,530 | 1,635 | +120 | +7.9% | 530,000 |
| 2003/06/24 | 1,500 | 1,525 | 1,460 | 1,515 | +10 | +0.7% | 204,000 |
| 2003/06/23 | 1,425 | 1,515 | 1,425 | 1,505 | +100 | +7.1% | 574,000 |
| 2003/06/20 | 1,385 | 1,425 | 1,375 | 1,405 | +15 | +1.1% | 132,000 |
| 2003/06/19 | 1,360 | 1,390 | 1,310 | 1,390 | +30 | +2.2% | 90,000 |
| 2003/06/18 | 1,405 | 1,410 | 1,355 | 1,360 | -45 | -3.2% | 64,000 |
| 2003/06/17 | 1,430 | 1,430 | 1,400 | 1,405 | +15 | +1.1% | 70,000 |
| 2003/06/16 | 1,395 | 1,415 | 1,390 | 1,390 | -40 | -2.8% | 50,000 |
| 2003/06/13 | 1,385 | 1,440 | 1,385 | 1,430 | +45 | +3.2% | 176,000 |
| 2003/06/12 | 1,365 | 1,405 | 1,365 | 1,385 | +35 | +2.6% | 280,000 |
| 2003/06/11 | 1,345 | 1,385 | 1,345 | 1,350 | +15 | +1.1% | 208,000 |
| 2003/06/10 | 1,340 | 1,365 | 1,315 | 1,335 | -10 | -0.7% | 142,000 |
| 2003/06/09 | 1,280 | 1,345 | 1,275 | 1,345 | +75 | +5.9% | 196,000 |
| 2003/06/06 | 1,290 | 1,290 | 1,260 | 1,270 | -50 | -3.8% | 84,000 |
| 2003/06/05 | 1,245 | 1,325 | 1,220 | 1,320 | +95 | +7.8% | 226,000 |
| 2003/06/04 | 1,240 | 1,240 | 1,215 | 1,225 | -5 | -0.4% | 48,000 |
| 2003/06/03 | 1,260 | 1,260 | 1,215 | 1,230 | -35 | -2.8% | 82,000 |
| 2003/06/02 | 1,250 | 1,275 | 1,230 | 1,265 | +10 | +0.8% | 74,000 |
| 2003/05/30 | 1,285 | 1,285 | 1,240 | 1,255 | -30 | -2.3% | 60,000 |
| 2003/05/29 | 1,230 | 1,295 | 1,210 | 1,285 | +75 | +6.2% | 220,000 |
| 2003/05/28 | 1,250 | 1,260 | 1,205 | 1,210 | -45 | -3.6% | 86,000 |
| 2003/05/27 | 1,210 | 1,265 | 1,205 | 1,255 | +45 | +3.7% | 140,000 |
| 2003/05/26 | 1,200 | 1,220 | 1,180 | 1,210 | +50 | +4.3% | 84,000 |
| 2003/05/23 | 1,155 | 1,170 | 1,150 | 1,160 | -10 | -0.9% | 44,000 |
| 2003/05/22 | 1,160 | 1,175 | 1,135 | 1,170 | +10 | +0.9% | 110,000 |
| 2003/05/21 | 1,105 | 1,170 | 1,105 | 1,160 | +95 | +8.9% | 248,000 |
| 2003/05/20 | 1,150 | 1,150 | 1,050 | 1,065 | -105 | -9% | 358,000 |
| 2003/05/19 | 1,225 | 1,225 | 1,125 | 1,170 | -60 | -4.9% | 220,000 |
| 2003/05/16 | 1,225 | 1,250 | 1,205 | 1,230 | +15 | +1.2% | 202,000 |
| 2003/05/15 | 1,265 | 1,265 | 1,195 | 1,215 | -60 | -4.7% | 216,000 |
| 2003/05/14 | 1,270 | 1,290 | 1,230 | 1,275 | -5 | -0.4% | 178,000 |
| 2003/05/13 | 1,280 | 1,320 | 1,275 | 1,280 | ±0 | ±0% | 56,000 |
| 2003/05/12 | 1,305 | 1,315 | 1,270 | 1,280 | -45 | -3.4% | 166,000 |
| 2003/05/09 | 1,280 | 1,355 | 1,275 | 1,325 | +35 | +2.7% | 108,000 |
5351～
5400
件表示中 / 6961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 | 336,500円 | +4.0% | +3.6% | 4.31% | 9.15倍 | 1.64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 | 72,800円 | +7.8% | +8.1% | 2.58% | 11.77倍 | 2.02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 | 442,500円 | +3.9% | -23.2% | 4.99% | 14.61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 |
| マニー | 122,600円 | +5.9% | +4.6% | 3.18% | 19.02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 |
| 理計器 | 275,400円 | +6.0% | +9.0% | 1.82% | 14.71倍 | 1.63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
