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 |
|---|---|---|---|---|---|---|---|
| 1997/04/23 | 40.7 | 40.7 | 40.7 | 40.7 | +0.1 | +0.1% | 48,000 |
| 1997/04/22 | 40.6 | 40.6 | 40.6 | 40.6 | - | - | 64,000 |
| 1997/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/18 | 39.3 | 40 | 39.3 | 40 | +1.3 | +3.4% | 64,000 |
| 1997/04/17 | 38.7 | 38.7 | 38.7 | 38.7 | - | - | 32,000 |
| 1997/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/15 | 37.4 | 38.1 | 37.4 | 38.1 | - | - | 48,000 |
| 1997/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/10 | 38.1 | 38.1 | 37.4 | 37.4 | -0.1 | -0.2% | 80,000 |
| 1997/04/09 | 37.5 | 37.5 | 37.5 | 37.5 | -0.6 | -1.7% | 48,000 |
| 1997/04/08 | 38.1 | 38.1 | 38.1 | 38.1 | +0.3 | +0.8% | 32,000 |
| 1997/04/07 | 38.8 | 38.8 | 37.8 | 37.8 | - | - | 112,000 |
| 1997/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/03 | 37.9 | 37.9 | 37.9 | 37.9 | -0.2 | -0.5% | 16,000 |
| 1997/04/02 | 38.1 | 38.1 | 38.1 | 38.1 | - | - | 16,000 |
| 1997/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/31 | 37.8 | 37.8 | 37.8 | 37.8 | +0.3 | +0.7% | 32,000 |
| 1997/03/28 | 37.9 | 37.9 | 37.6 | 37.6 | -1.2 | -3.1% | 112,000 |
| 1997/03/27 | 38.8 | 38.8 | 38.8 | 38.8 | ±0 | ±0% | 32,000 |
| 1997/03/26 | 37.7 | 38.8 | 37.7 | 38.8 | ±0 | ±0% | 48,000 |
| 1997/03/25 | 38.8 | 38.8 | 38.8 | 38.8 | -0.7 | -1.7% | 96,000 |
| 1997/03/24 | 39.4 | 39.4 | 39.1 | 39.4 | ±0 | ±0% | 192,000 |
| 1997/03/21 | 38.7 | 39.4 | 38.7 | 39.4 | ±0 | ±0% | 64,000 |
| 1997/03/19 | 39.4 | 39.4 | 39.4 | 39.4 | ±0 | ±0% | 112,000 |
| 1997/03/18 | 39.4 | 39.7 | 39.4 | 39.4 | +1.4 | +3.6% | 176,000 |
| 1997/03/17 | 38.1 | 38.1 | 38.1 | 38.1 | ±0 | ±0% | 560,000 |
| 1997/03/14 | 38.1 | 38.1 | 38.1 | 38.1 | +0.4 | +1% | 576,000 |
| 1997/03/13 | 37.7 | 37.7 | 37.7 | 37.7 | +0.2 | +0.5% | 16,000 |
| 1997/03/12 | 39.4 | 39.4 | 37.5 | 37.5 | - | - | 144,000 |
| 1997/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/07 | 42.5 | 42.5 | 42.5 | 42.5 | -1.1 | -2.4% | 48,000 |
| 1997/03/06 | 43.6 | 43.6 | 43.6 | 43.6 | ±0 | ±0% | 144,000 |
| 1997/03/05 | 43.6 | 43.6 | 43.6 | 43.6 | +0.1 | +0.3% | 32,000 |
| 1997/03/04 | 43.4 | 43.4 | 43.4 | 43.4 | ±0 | ±0% | 32,000 |
| 1997/03/03 | 43.4 | 43.4 | 43.4 | 43.4 | +0.9 | +2.2% | 128,000 |
| 1997/02/28 | 43.1 | 43.1 | 42.5 | 42.5 | -1.3 | -2.9% | 32,000 |
| 1997/02/27 | 44.4 | 44.4 | 43.8 | 43.8 | -1.3 | -2.8% | 128,000 |
| 1997/02/26 | 45 | 45 | 45 | 45 | +1.3 | +2.9% | 48,000 |
| 1997/02/25 | 43.8 | 43.8 | 43.8 | 43.8 | ±0 | ±0% | 48,000 |
| 1997/02/24 | 43.8 | 43.8 | 43.8 | 43.8 | ±0 | ±0% | 80,000 |
| 1997/02/21 | 43.8 | 43.8 | 43.8 | 43.8 | ±0 | ±0% | 16,000 |
| 1997/02/20 | 44.3 | 44.3 | 43.8 | 43.8 | - | - | 64,000 |
| 1997/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/18 | 44.1 | 44.1 | 43.8 | 44.1 | +0.3 | +0.6% | 80,000 |
| 1997/02/17 | 45.6 | 45.6 | 43.8 | 43.8 | -1.8 | -4% | 64,000 |
| 1997/02/14 | 41.9 | 46.3 | 41.9 | 45.6 | +4.4 | +10.6% | 160,000 |
| 1997/02/13 | 41.3 | 41.3 | 41.3 | 41.3 | +0.6 | +1.5% | 16,000 |
| 1997/02/12 | 40.6 | 40.6 | 40.6 | 40.6 | - | - | 48,000 |
7101～
7150
件表示中 / 7175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 | 105,200円 | +7.0% | +10.8% | 3.52% | 12.39倍 | 1.97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 |
| ノーリツ鋼機 | 214,500円 | +40.6% | +12.1% | 3.50% | 13.62倍 | 1.00倍 |
|
持株会社。多角化志向を経て事業集約。現在はＤＪ等音響機器のほか、金属加工、建材手がける |
| 日機装 | 282,000円 | +8.3% | -4.4% | 1.77% | 14.16倍 | 1.16倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| マニー | 153,300円 | +9.5% | +8.2% | 2.67% | 23.41倍 | 2.82倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療具で高シェア。生産は国内、ベトナム２拠点体制 |
| 理計器 | 331,000円 | +6.0% | +9.0% | 1.51% | 17.50倍 | 1.86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
