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 |
|---|---|---|---|---|---|---|---|
| 2006/08/14 | 1,985 | 2,020 | 1,975 | 2,000 | +4 | +0.2% | 37,300 |
| 2006/08/11 | 2,040 | 2,040 | 1,995 | 1,996 | -44 | -2.2% | 57,500 |
| 2006/08/10 | 2,030 | 2,040 | 1,975 | 2,040 | +42 | +2.1% | 39,400 |
| 2006/08/09 | 2,010 | 2,010 | 1,970 | 1,998 | -12 | -0.6% | 20,600 |
| 2006/08/08 | 2,000 | 2,020 | 1,980 | 2,010 | +5 | +0.2% | 43,400 |
| 2006/08/07 | 2,050 | 2,070 | 1,999 | 2,005 | -125 | -5.9% | 187,000 |
| 2006/08/04 | 2,105 | 2,130 | 2,075 | 2,130 | ±0 | ±0% | 81,800 |
| 2006/08/03 | 2,085 | 2,130 | 2,080 | 2,130 | +70 | +3.4% | 139,100 |
| 2006/08/02 | 1,990 | 2,075 | 1,990 | 2,060 | +50 | +2.5% | 80,500 |
| 2006/08/01 | 2,015 | 2,020 | 1,980 | 2,010 | -15 | -0.7% | 35,900 |
| 2006/07/31 | 1,990 | 2,050 | 1,960 | 2,025 | +125 | +6.6% | 52,900 |
| 2006/07/28 | 1,924 | 1,988 | 1,900 | 1,900 | -7 | -0.4% | 36,400 |
| 2006/07/27 | 1,911 | 1,914 | 1,900 | 1,907 | -9 | -0.5% | 14,400 |
| 2006/07/26 | 1,944 | 1,945 | 1,912 | 1,916 | -9 | -0.5% | 24,800 |
| 2006/07/25 | 1,953 | 1,953 | 1,914 | 1,925 | +25 | +1.3% | 16,300 |
| 2006/07/24 | 1,898 | 1,910 | 1,882 | 1,900 | ±0 | ±0% | 27,300 |
| 2006/07/21 | 1,901 | 1,925 | 1,897 | 1,900 | -90 | -4.5% | 39,100 |
| 2006/07/20 | 1,950 | 1,998 | 1,916 | 1,990 | +103 | +5.5% | 26,800 |
| 2006/07/19 | 1,950 | 1,950 | 1,882 | 1,887 | -68 | -3.5% | 66,200 |
| 2006/07/18 | 1,933 | 1,970 | 1,874 | 1,955 | -35 | -1.8% | 154,300 |
| 2006/07/14 | 1,995 | 1,996 | 1,975 | 1,990 | -10 | -0.5% | 96,900 |
| 2006/07/13 | 2,000 | 2,020 | 1,999 | 2,000 | -30 | -1.5% | 42,700 |
| 2006/07/12 | 2,030 | 2,065 | 2,000 | 2,030 | -5 | -0.2% | 57,800 |
| 2006/07/11 | 2,000 | 2,120 | 2,000 | 2,035 | +35 | +1.8% | 168,600 |
| 2006/07/10 | 1,994 | 2,015 | 1,976 | 2,000 | +19 | +1% | 94,400 |
| 2006/07/07 | 1,977 | 2,000 | 1,964 | 1,981 | +5 | +0.3% | 90,700 |
| 2006/07/06 | 1,958 | 1,984 | 1,958 | 1,976 | -12 | -0.6% | 13,400 |
| 2006/07/05 | 1,990 | 1,998 | 1,951 | 1,988 | -5 | -0.3% | 77,000 |
| 2006/07/04 | 1,965 | 2,010 | 1,951 | 1,993 | +33 | +1.7% | 78,700 |
| 2006/07/03 | 1,915 | 1,970 | 1,900 | 1,960 | +46 | +2.4% | 65,500 |
| 2006/06/30 | 1,923 | 1,923 | 1,903 | 1,914 | +8 | +0.4% | 35,100 |
| 2006/06/29 | 1,915 | 1,916 | 1,901 | 1,906 | -9 | -0.5% | 38,500 |
| 2006/06/28 | 1,905 | 1,918 | 1,895 | 1,915 | +9 | +0.5% | 83,600 |
| 2006/06/27 | 1,930 | 1,930 | 1,905 | 1,906 | -32 | -1.7% | 34,000 |
| 2006/06/26 | 1,940 | 1,940 | 1,916 | 1,938 | +28 | +1.5% | 32,500 |
| 2006/06/23 | 1,956 | 1,956 | 1,900 | 1,910 | -41 | -2.1% | 84,200 |
| 2006/06/22 | 1,970 | 1,970 | 1,945 | 1,951 | -18 | -0.9% | 83,800 |
| 2006/06/21 | 1,920 | 1,970 | 1,905 | 1,969 | +63 | +3.3% | 64,900 |
| 2006/06/20 | 1,962 | 1,962 | 1,904 | 1,906 | -59 | -3% | 70,300 |
| 2006/06/19 | 1,900 | 1,965 | 1,900 | 1,965 | +83 | +4.4% | 65,900 |
| 2006/06/16 | 1,852 | 1,910 | 1,849 | 1,882 | +80 | +4.4% | 151,800 |
| 2006/06/15 | 1,804 | 1,814 | 1,789 | 1,802 | +24 | +1.3% | 103,200 |
| 2006/06/14 | 1,794 | 1,799 | 1,777 | 1,778 | -31 | -1.7% | 72,200 |
| 2006/06/13 | 1,799 | 1,818 | 1,795 | 1,809 | +10 | +0.6% | 53,200 |
| 2006/06/12 | 1,780 | 1,829 | 1,780 | 1,799 | -3 | -0.2% | 93,200 |
| 2006/06/09 | 1,810 | 1,836 | 1,780 | 1,802 | -38 | -2.1% | 105,700 |
| 2006/06/08 | 1,845 | 1,850 | 1,786 | 1,840 | -5 | -0.3% | 153,100 |
| 2006/06/07 | 1,876 | 1,905 | 1,835 | 1,845 | -1 | -0.1% | 128,000 |
| 2006/06/06 | 1,811 | 1,846 | 1,810 | 1,846 | +35 | +1.9% | 127,100 |
| 2006/06/05 | 1,901 | 1,910 | 1,783 | 1,811 | -99 | -5.2% | 252,400 |
4601～
4650
件表示中 / 6966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 | 338,500円 | +4.0% | +3.6% | 4.28% | 9.20倍 | 1.65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 |
| セイコーＧ | 393,000円 | +2.4% | +8.3% | 2.80% | 11.07倍 | 1.03倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| リガク | 71,400円 | +7.8% | +8.1% | 2.63% | 11.54倍 | 1.98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 |
| 理計器 | 292,500円 | +6.0% | +9.0% | 1.71% | 15.62倍 | 1.73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 | 120,600円 | +5.9% | +4.6% | 3.23% | 18.70倍 | 2.23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
