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 |
|---|---|---|---|---|---|---|---|
| 2000/01/18 | 345 | 350 | 341 | 341 | ±0 | ±0% | 12,000 |
| 2000/01/17 | 341 | 350 | 341 | 341 | +1 | +0.3% | 18,000 |
| 2000/01/14 | 341.5 | 345 | 340 | 340 | -1.5 | -0.4% | 12,000 |
| 2000/01/13 | 353 | 353 | 341.5 | 341.5 | -8 | -2.3% | 8,000 |
| 2000/01/12 | 360 | 360 | 349.5 | 349.5 | -5.5 | -1.5% | 8,000 |
| 2000/01/11 | 350 | 355 | 345 | 355 | +10 | +2.9% | 26,000 |
| 2000/01/07 | 340 | 350.5 | 340 | 345 | +5 | +1.5% | 12,000 |
| 2000/01/06 | 350.5 | 350.5 | 340 | 340 | -10 | -2.9% | 22,000 |
| 2000/01/05 | 355 | 360 | 350 | 350 | -10 | -2.8% | 14,000 |
| 2000/01/04 | 375 | 375 | 360 | 360 | -15 | -4% | 14,000 |
| 1999/12/30 | 360.5 | 375 | 360 | 375 | +15 | +4.2% | 8,000 |
| 1999/12/29 | 351 | 360 | 350.5 | 360 | +10 | +2.9% | 14,000 |
| 1999/12/28 | 385 | 385 | 350 | 350 | -32.5 | -8.5% | 24,000 |
| 1999/12/27 | 385 | 390 | 382.5 | 382.5 | -2.5 | -0.6% | 30,000 |
| 1999/12/24 | 346 | 385 | 346 | 385 | +40 | +11.6% | 42,000 |
| 1999/12/22 | 350 | 350 | 345 | 345 | -5 | -1.4% | 12,000 |
| 1999/12/21 | 335 | 350 | 335 | 350 | +19 | +5.7% | 12,000 |
| 1999/12/20 | 360 | 360 | 325 | 331 | -29 | -8.1% | 38,000 |
| 1999/12/17 | 380 | 400 | 360 | 360 | -10 | -2.7% | 74,000 |
| 1999/12/16 | 390 | 405 | 370 | 370 | -15 | -3.9% | 128,000 |
| 1999/12/15 | 359.5 | 385 | 359.5 | 385 | +35 | +10% | 86,000 |
| 1999/12/14 | 335 | 360 | 335 | 350 | +30 | +9.4% | 60,000 |
| 1999/12/13 | 330 | 330.5 | 320 | 320 | -10 | -3% | 64,000 |
| 1999/12/10 | 355 | 355 | 330 | 330 | -20 | -5.7% | 22,000 |
| 1999/12/09 | 340 | 350 | 330 | 350 | +10 | +2.9% | 38,000 |
| 1999/12/08 | 325 | 344 | 325 | 340 | -5.5 | -1.6% | 8,000 |
| 1999/12/07 | 345.5 | 350 | 345.5 | 345.5 | +0.5 | +0.1% | 42,000 |
| 1999/12/06 | 345 | 345 | 345 | 345 | -5 | -1.4% | 2,000 |
| 1999/12/03 | 355 | 357.5 | 350 | 350 | -10 | -2.8% | 52,000 |
| 1999/12/02 | 365 | 365 | 360 | 360 | -5 | -1.4% | 36,000 |
| 1999/12/01 | 365 | 365 | 365 | 365 | +2.5 | +0.7% | 4,000 |
| 1999/11/30 | 365 | 365 | 360 | 362.5 | -7.5 | -2% | 40,000 |
| 1999/11/29 | 365 | 370 | 365 | 370 | +10 | +2.8% | 8,000 |
| 1999/11/26 | 375 | 375 | 360 | 360 | -5 | -1.4% | 18,000 |
| 1999/11/25 | 375 | 375 | 365 | 365 | -10 | -2.7% | 46,000 |
| 1999/11/24 | 405 | 405 | 375 | 375 | -34.5 | -8.4% | 44,000 |
| 1999/11/22 | 370 | 409.5 | 370 | 409.5 | +39.5 | +10.7% | 158,000 |
| 1999/11/19 | 360 | 375 | 355 | 370 | +20 | +5.7% | 256,000 |
| 1999/11/18 | 335.5 | 355 | 335.5 | 350 | +15 | +4.5% | 32,000 |
| 1999/11/17 | 317.5 | 335 | 317.5 | 335 | +25 | +8.1% | 32,000 |
| 1999/11/16 | 295 | 310 | 295 | 310 | +15 | +5.1% | 6,000 |
| 1999/11/15 | 295 | 295 | 295 | 295 | +5 | +1.7% | 2,000 |
| 1999/11/12 | 309.5 | 309.5 | 290 | 290 | -20 | -6.5% | 32,000 |
| 1999/11/11 | 312.5 | 312.5 | 300 | 310 | -2.5 | -0.8% | 30,000 |
| 1999/11/10 | 320 | 320 | 312.5 | 312.5 | -7.5 | -2.3% | 36,000 |
| 1999/11/09 | 335 | 335 | 320 | 320 | -5 | -1.5% | 32,000 |
| 1999/11/08 | 330 | 330 | 325 | 325 | +5 | +1.6% | 36,000 |
| 1999/11/05 | 327 | 330 | 320 | 320 | -12.5 | -3.8% | 38,000 |
| 1999/11/04 | 332.5 | 332.5 | 327.5 | 332.5 | +5 | +1.5% | 26,000 |
| 1999/11/02 | 347 | 347 | 327.5 | 327.5 | -19.5 | -5.6% | 10,000 |
6051～
6100
件表示中 / 6797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 | 446,500円 | +22.5% | +36.7% | 2.80% | 13.02倍 | 2.37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 |
| ニプロ | 135,800円 | +9.9% | +41.5% | 2.36% | 14.02倍 | 0.95倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| シチズン | 93,000円 | -0.9% | -17.2% | 4.84% | 10.31倍 | 0.92倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| 理計器 | 414,500円 | +5.3% | +0.2% | 0.97% | 21.45倍 | 2.66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 | 182,400円 | +12.3% | +3.2% | 2.14% | 30.46倍 | 3.48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
