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 |
|---|---|---|---|---|---|---|---|
| 1999/06/24 | 400 | 417.5 | 400 | 415 | +30 | +7.8% | 182,000 |
| 1999/06/23 | 390 | 390 | 385 | 385 | -5 | -1.3% | 28,000 |
| 1999/06/22 | 380 | 400 | 380 | 390 | +15 | +4% | 82,000 |
| 1999/06/21 | 375 | 380 | 370 | 375 | +25 | +7.1% | 58,000 |
| 1999/06/18 | 370 | 370 | 340.5 | 350 | -2.5 | -0.7% | 28,000 |
| 1999/06/17 | 352.5 | 355 | 350 | 352.5 | +1.5 | +0.4% | 20,000 |
| 1999/06/16 | 352.5 | 352.5 | 350 | 351 | -1.5 | -0.4% | 20,000 |
| 1999/06/15 | 362.5 | 363.5 | 352.5 | 352.5 | -10 | -2.8% | 48,000 |
| 1999/06/14 | 357.5 | 362.5 | 357.5 | 362.5 | +5 | +1.4% | 20,000 |
| 1999/06/11 | 363.5 | 363.5 | 350 | 357.5 | -7.5 | -2.1% | 24,000 |
| 1999/06/10 | 364.5 | 365 | 364.5 | 365 | ±0 | ±0% | 12,000 |
| 1999/06/09 | 359.5 | 365 | 359.5 | 365 | +10.5 | +3% | 20,000 |
| 1999/06/08 | 349.5 | 354.5 | 340 | 354.5 | +4.5 | +1.3% | 32,000 |
| 1999/06/07 | 355.5 | 355.5 | 340 | 350 | -5 | -1.4% | 20,000 |
| 1999/06/04 | 355 | 355 | 355 | 355 | +19 | +5.7% | 2,000 |
| 1999/06/03 | 346 | 350 | 336 | 336 | - | - | 40,000 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 336 | 338 | 336 | 338 | +6.5 | +2% | 10,000 |
| 1999/05/31 | 331.5 | 331.5 | 331.5 | 331.5 | -13.5 | -3.9% | 2,000 |
| 1999/05/28 | 345 | 345 | 345 | 345 | ±0 | ±0% | 2,000 |
| 1999/05/27 | 347.5 | 347.5 | 345 | 345 | -3 | -0.9% | 24,000 |
| 1999/05/26 | 350 | 350 | 348 | 348 | -4.5 | -1.3% | 18,000 |
| 1999/05/25 | 353 | 353 | 350 | 352.5 | -0.5 | -0.1% | 12,000 |
| 1999/05/24 | 355.5 | 360 | 353 | 353 | +0.5 | +0.1% | 34,000 |
| 1999/05/21 | 352 | 352.5 | 352 | 352.5 | -2.5 | -0.7% | 32,000 |
| 1999/05/20 | 357.5 | 375 | 355 | 355 | -7.5 | -2.1% | 20,000 |
| 1999/05/19 | 365 | 365 | 362.5 | 362.5 | -12.5 | -3.3% | 6,000 |
| 1999/05/18 | 355.5 | 375 | 355 | 375 | +20 | +5.6% | 14,000 |
| 1999/05/17 | 355 | 357.5 | 355 | 355 | ±0 | ±0% | 20,000 |
| 1999/05/14 | 355.5 | 355.5 | 355 | 355 | ±0 | ±0% | 6,000 |
| 1999/05/13 | 356 | 365 | 355 | 355 | +0.5 | +0.1% | 18,000 |
| 1999/05/12 | 354.5 | 360 | 351 | 354.5 | -0.5 | -0.1% | 44,000 |
| 1999/05/11 | 365 | 365 | 355 | 355 | -10.5 | -2.9% | 28,000 |
| 1999/05/10 | 365.5 | 390 | 365.5 | 365.5 | +0.5 | +0.1% | 46,000 |
| 1999/05/07 | 375 | 375 | 365 | 365 | -10.5 | -2.8% | 10,000 |
| 1999/05/06 | 380 | 380 | 375.5 | 375.5 | -4.5 | -1.2% | 26,000 |
| 1999/04/30 | 380 | 380 | 380 | 380 | +5 | +1.3% | 4,000 |
| 1999/04/28 | 374.5 | 380 | 370 | 375 | +6 | +1.6% | 18,000 |
| 1999/04/27 | 370 | 370 | 363 | 369 | -11 | -2.9% | 16,000 |
| 1999/04/26 | 384.5 | 384.5 | 380 | 380 | -4.5 | -1.2% | 4,000 |
| 1999/04/23 | 389.5 | 389.5 | 384.5 | 384.5 | -0.5 | -0.1% | 8,000 |
| 1999/04/22 | 350 | 385 | 350 | 385 | +40 | +11.6% | 28,000 |
| 1999/04/21 | 360.5 | 361 | 344 | 345 | -16 | -4.4% | 42,000 |
| 1999/04/20 | 360.5 | 365 | 360 | 361 | +1 | +0.3% | 32,000 |
| 1999/04/19 | 390 | 390 | 360 | 360 | -30 | -7.7% | 26,000 |
| 1999/04/16 | 390 | 400 | 375 | 390 | ±0 | ±0% | 30,000 |
| 1999/04/15 | 409.5 | 409.5 | 390 | 390 | -20 | -4.9% | 12,000 |
| 1999/04/14 | 410 | 410 | 399.5 | 410 | +10 | +2.5% | 24,000 |
| 1999/04/13 | 405.5 | 412.5 | 400 | 400 | -5.5 | -1.4% | 32,000 |
| 1999/04/12 | 405 | 417.5 | 405 | 405.5 | +15.5 | +4% | 42,000 |
6351～
6400
件表示中 / 6959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 | 334,500円 | +4.0% | +3.6% | 4.33% | 9.09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 |
| リガク | 72,200円 | +7.8% | +8.1% | 2.60% | 11.67倍 | 2.01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 | 437,000円 | +3.9% | -23.2% | 5.06% | 14.42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 |
| マニー | 119,600円 | +5.9% | +4.6% | 3.26% | 18.55倍 | 2.21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 | 268,400円 | +6.0% | +9.0% | 1.86% | 14.34倍 | 1.59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
