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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 1,612 | 1,620 | 1,600 | 1,620 | +4 | +0.2% | 122,200 |
| 2005/12/07 | 1,641 | 1,644 | 1,600 | 1,616 | -18 | -1.1% | 218,900 |
| 2005/12/06 | 1,630 | 1,665 | 1,610 | 1,634 | +34 | +2.1% | 337,000 |
| 2005/12/05 | 1,569 | 1,605 | 1,557 | 1,600 | +61 | +4% | 258,300 |
| 2005/12/02 | 1,541 | 1,553 | 1,535 | 1,539 | +5 | +0.3% | 324,100 |
| 2005/12/01 | 1,530 | 1,534 | 1,523 | 1,534 | -1 | -0.1% | 215,700 |
| 2005/11/30 | 1,560 | 1,560 | 1,526 | 1,535 | -35 | -2.2% | 276,600 |
| 2005/11/29 | 1,595 | 1,596 | 1,566 | 1,570 | -30 | -1.9% | 148,800 |
| 2005/11/28 | 1,615 | 1,615 | 1,594 | 1,600 | -17 | -1.1% | 104,200 |
| 2005/11/25 | 1,619 | 1,625 | 1,611 | 1,617 | -12 | -0.7% | 68,400 |
| 2005/11/24 | 1,600 | 1,638 | 1,599 | 1,629 | +26 | +1.6% | 182,800 |
| 2005/11/22 | 1,600 | 1,610 | 1,597 | 1,603 | -60 | -3.6% | 220,300 |
| 2005/11/21 | 1,689 | 1,689 | 1,643 | 1,663 | -26 | -1.5% | 141,300 |
| 2005/11/18 | 1,695 | 1,695 | 1,683 | 1,689 | -4 | -0.2% | 61,300 |
| 2005/11/17 | 1,690 | 1,695 | 1,677 | 1,693 | -2 | -0.1% | 66,500 |
| 2005/11/16 | 1,684 | 1,695 | 1,670 | 1,695 | +10 | +0.6% | 56,200 |
| 2005/11/15 | 1,680 | 1,685 | 1,670 | 1,685 | +4 | +0.2% | 71,000 |
| 2005/11/14 | 1,647 | 1,681 | 1,640 | 1,681 | +31 | +1.9% | 85,700 |
| 2005/11/11 | 1,640 | 1,655 | 1,640 | 1,650 | +1 | +0.1% | 82,200 |
| 2005/11/10 | 1,645 | 1,675 | 1,640 | 1,649 | -21 | -1.3% | 79,300 |
| 2005/11/09 | 1,695 | 1,703 | 1,648 | 1,670 | -10 | -0.6% | 132,000 |
| 2005/11/08 | 1,615 | 1,703 | 1,615 | 1,680 | +66 | +4.1% | 398,600 |
| 2005/11/07 | 1,620 | 1,634 | 1,595 | 1,614 | +93 | +6.1% | 404,500 |
| 2005/11/04 | 1,548 | 1,549 | 1,516 | 1,521 | -30 | -1.9% | 173,500 |
| 2005/11/02 | 1,577 | 1,578 | 1,550 | 1,551 | -34 | -2.1% | 196,200 |
| 2005/11/01 | 1,590 | 1,590 | 1,571 | 1,585 | -5 | -0.3% | 88,900 |
| 2005/10/31 | 1,587 | 1,600 | 1,580 | 1,590 | +2 | +0.1% | 100,500 |
| 2005/10/28 | 1,600 | 1,622 | 1,587 | 1,588 | -22 | -1.4% | 94,800 |
| 2005/10/27 | 1,650 | 1,650 | 1,600 | 1,610 | -43 | -2.6% | 86,900 |
| 2005/10/26 | 1,670 | 1,670 | 1,653 | 1,653 | -16 | -1% | 30,800 |
| 2005/10/25 | 1,675 | 1,675 | 1,642 | 1,669 | +14 | +0.8% | 27,400 |
| 2005/10/24 | 1,628 | 1,655 | 1,628 | 1,655 | +27 | +1.7% | 41,000 |
| 2005/10/21 | 1,645 | 1,645 | 1,610 | 1,628 | -17 | -1% | 47,000 |
| 2005/10/20 | 1,660 | 1,680 | 1,635 | 1,645 | -5 | -0.3% | 99,000 |
| 2005/10/19 | 1,709 | 1,709 | 1,631 | 1,650 | -60 | -3.5% | 129,300 |
| 2005/10/18 | 1,700 | 1,710 | 1,700 | 1,710 | +15 | +0.9% | 91,800 |
| 2005/10/17 | 1,685 | 1,710 | 1,680 | 1,695 | +19 | +1.1% | 157,100 |
| 2005/10/14 | 1,675 | 1,685 | 1,675 | 1,676 | +1 | +0.1% | 85,600 |
| 2005/10/13 | 1,679 | 1,679 | 1,670 | 1,675 | +9 | +0.5% | 111,200 |
| 2005/10/12 | 1,641 | 1,670 | 1,641 | 1,666 | +30 | +1.8% | 92,000 |
| 2005/10/11 | 1,634 | 1,640 | 1,630 | 1,636 | +7 | +0.4% | 56,200 |
| 2005/10/07 | 1,636 | 1,636 | 1,610 | 1,629 | -17 | -1% | 102,800 |
| 2005/10/06 | 1,653 | 1,664 | 1,640 | 1,646 | -24 | -1.4% | 174,900 |
| 2005/10/05 | 1,650 | 1,697 | 1,639 | 1,670 | +40 | +2.5% | 340,800 |
| 2005/10/04 | 1,630 | 1,631 | 1,615 | 1,630 | +10 | +0.6% | 112,800 |
| 2005/10/03 | 1,560 | 1,627 | 1,560 | 1,620 | +65 | +4.2% | 140,300 |
| 2005/09/30 | 1,601 | 1,605 | 1,530 | 1,555 | -46 | -2.9% | 235,800 |
| 2005/09/29 | 1,640 | 1,650 | 1,600 | 1,601 | -29 | -1.8% | 297,200 |
| 2005/09/28 | 1,612 | 1,630 | 1,601 | 1,630 | +48 | +3% | 290,900 |
| 2005/09/27 | 1,567 | 1,600 | 1,564 | 1,582 | +32 | +2.1% | 264,100 |
4601～
4650
件表示中 / 6798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 | 454,000円 | +22.5% | +36.7% | 2.75% | 13.24倍 | 2.41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 | 137,000円 | +9.9% | +41.5% | 2.34% | 14.14倍 | 0.96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 | 93,400円 | -0.9% | -17.2% | 4.82% | 10.35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 | 420,500円 | +5.3% | +0.2% | 0.95% | 21.76倍 | 2.70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 | 182,000円 | +12.3% | +3.2% | 2.14% | 30.39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
