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 |
|---|---|---|---|---|---|---|---|
| 2006/03/20 | 1,920 | 1,924 | 1,859 | 1,870 | -49 | -2.6% | 121,800 |
| 2006/03/17 | 1,905 | 1,928 | 1,901 | 1,919 | +19 | +1% | 97,100 |
| 2006/03/16 | 1,900 | 1,910 | 1,885 | 1,900 | +20 | +1.1% | 119,400 |
| 2006/03/15 | 1,870 | 1,886 | 1,861 | 1,880 | +13 | +0.7% | 47,100 |
| 2006/03/14 | 1,870 | 1,875 | 1,865 | 1,867 | ±0 | ±0% | 57,700 |
| 2006/03/13 | 1,852 | 1,888 | 1,852 | 1,867 | +22 | +1.2% | 151,600 |
| 2006/03/10 | 1,819 | 1,849 | 1,819 | 1,845 | +25 | +1.4% | 72,600 |
| 2006/03/09 | 1,826 | 1,839 | 1,820 | 1,820 | -8 | -0.4% | 61,100 |
| 2006/03/08 | 1,833 | 1,833 | 1,811 | 1,828 | -8 | -0.4% | 17,700 |
| 2006/03/07 | 1,846 | 1,846 | 1,825 | 1,836 | +1 | +0.1% | 50,600 |
| 2006/03/06 | 1,830 | 1,835 | 1,810 | 1,835 | -2 | -0.1% | 82,900 |
| 2006/03/03 | 1,845 | 1,848 | 1,820 | 1,837 | -3 | -0.2% | 222,300 |
| 2006/03/02 | 1,850 | 1,850 | 1,817 | 1,840 | +40 | +2.2% | 140,100 |
| 2006/03/01 | 1,755 | 1,830 | 1,755 | 1,800 | -3 | -0.2% | 143,800 |
| 2006/02/28 | 1,800 | 1,805 | 1,794 | 1,803 | +12 | +0.7% | 48,900 |
| 2006/02/27 | 1,806 | 1,824 | 1,791 | 1,791 | -9 | -0.5% | 116,000 |
| 2006/02/24 | 1,798 | 1,809 | 1,780 | 1,800 | +1 | +0.1% | 67,600 |
| 2006/02/23 | 1,800 | 1,805 | 1,791 | 1,799 | +58 | +3.3% | 101,300 |
| 2006/02/22 | 1,740 | 1,770 | 1,735 | 1,741 | +11 | +0.6% | 126,900 |
| 2006/02/21 | 1,720 | 1,744 | 1,710 | 1,730 | -20 | -1.1% | 76,500 |
| 2006/02/20 | 1,790 | 1,790 | 1,740 | 1,750 | -55 | -3% | 78,800 |
| 2006/02/17 | 1,830 | 1,830 | 1,780 | 1,805 | -25 | -1.4% | 107,400 |
| 2006/02/16 | 1,860 | 1,860 | 1,819 | 1,830 | -42 | -2.2% | 158,700 |
| 2006/02/15 | 1,820 | 1,874 | 1,820 | 1,872 | +72 | +4% | 325,900 |
| 2006/02/14 | 1,797 | 1,800 | 1,720 | 1,800 | +5 | +0.3% | 123,800 |
| 2006/02/13 | 1,801 | 1,801 | 1,760 | 1,795 | -15 | -0.8% | 222,800 |
| 2006/02/10 | 1,830 | 1,850 | 1,795 | 1,810 | -140 | -7.2% | 280,100 |
| 2006/02/09 | 1,751 | 1,950 | 1,740 | 1,950 | +166 | +9.3% | 537,200 |
| 2006/02/08 | 1,790 | 1,798 | 1,779 | 1,784 | +3 | +0.2% | 74,900 |
| 2006/02/07 | 1,778 | 1,789 | 1,773 | 1,781 | +3 | +0.2% | 59,800 |
| 2006/02/06 | 1,790 | 1,798 | 1,777 | 1,778 | -21 | -1.2% | 45,500 |
| 2006/02/03 | 1,750 | 1,800 | 1,740 | 1,799 | +48 | +2.7% | 123,100 |
| 2006/02/02 | 1,750 | 1,751 | 1,731 | 1,751 | +12 | +0.7% | 69,000 |
| 2006/02/01 | 1,749 | 1,749 | 1,732 | 1,739 | +8 | +0.5% | 65,800 |
| 2006/01/31 | 1,710 | 1,747 | 1,701 | 1,731 | +21 | +1.2% | 57,500 |
| 2006/01/30 | 1,736 | 1,736 | 1,706 | 1,710 | +4 | +0.2% | 77,500 |
| 2006/01/27 | 1,730 | 1,748 | 1,706 | 1,706 | +5 | +0.3% | 78,000 |
| 2006/01/26 | 1,674 | 1,701 | 1,665 | 1,701 | +40 | +2.4% | 50,000 |
| 2006/01/25 | 1,680 | 1,680 | 1,648 | 1,661 | +1 | +0.1% | 73,900 |
| 2006/01/24 | 1,650 | 1,674 | 1,650 | 1,660 | +1 | +0.1% | 82,400 |
| 2006/01/23 | 1,686 | 1,686 | 1,650 | 1,659 | -36 | -2.1% | 67,200 |
| 2006/01/20 | 1,710 | 1,729 | 1,657 | 1,695 | +45 | +2.7% | 150,400 |
| 2006/01/19 | 1,623 | 1,730 | 1,623 | 1,650 | -33 | -2% | 136,600 |
| 2006/01/18 | 1,750 | 1,751 | 1,601 | 1,683 | -98 | -5.5% | 190,400 |
| 2006/01/17 | 1,800 | 1,810 | 1,771 | 1,781 | -80 | -4.3% | 233,000 |
| 2006/01/16 | 1,870 | 1,880 | 1,810 | 1,861 | +61 | +3.4% | 453,600 |
| 2006/01/13 | 1,740 | 1,800 | 1,729 | 1,800 | +74 | +4.3% | 191,100 |
| 2006/01/12 | 1,700 | 1,738 | 1,700 | 1,726 | +36 | +2.1% | 214,300 |
| 2006/01/11 | 1,677 | 1,698 | 1,676 | 1,690 | +22 | +1.3% | 162,500 |
| 2006/01/10 | 1,670 | 1,678 | 1,662 | 1,668 | +7 | +0.4% | 150,900 |
4701～
4750
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
