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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,810 | 1,820 | 1,800 | 1,804 | -11 | -0.6% | 96,000 |
| 2005/06/30 | 1,840 | 1,845 | 1,801 | 1,815 | -35 | -1.9% | 91,300 |
| 2005/06/29 | 1,880 | 1,881 | 1,845 | 1,850 | -30 | -1.6% | 59,300 |
| 2005/06/28 | 1,891 | 1,900 | 1,875 | 1,880 | -10 | -0.5% | 95,700 |
| 2005/06/27 | 1,910 | 1,931 | 1,890 | 1,890 | -10 | -0.5% | 87,500 |
| 2005/06/24 | 1,905 | 1,915 | 1,890 | 1,900 | -20 | -1% | 278,400 |
| 2005/06/23 | 1,925 | 1,925 | 1,910 | 1,920 | -5 | -0.3% | 131,600 |
| 2005/06/22 | 1,920 | 1,935 | 1,910 | 1,925 | ±0 | ±0% | 200,400 |
| 2005/06/21 | 1,925 | 1,930 | 1,890 | 1,925 | +25 | +1.3% | 138,600 |
| 2005/06/20 | 1,890 | 1,925 | 1,890 | 1,900 | +25 | +1.3% | 136,600 |
| 2005/06/17 | 1,880 | 1,880 | 1,860 | 1,875 | +10 | +0.5% | 84,200 |
| 2005/06/16 | 1,870 | 1,870 | 1,855 | 1,865 | ±0 | ±0% | 51,600 |
| 2005/06/15 | 1,880 | 1,885 | 1,850 | 1,865 | -15 | -0.8% | 173,000 |
| 2005/06/14 | 1,850 | 1,900 | 1,850 | 1,880 | +30 | +1.6% | 118,200 |
| 2005/06/13 | 1,885 | 1,890 | 1,850 | 1,850 | -35 | -1.9% | 104,200 |
| 2005/06/10 | 1,960 | 1,965 | 1,875 | 1,885 | -80 | -4.1% | 239,400 |
| 2005/06/09 | 1,970 | 1,975 | 1,925 | 1,965 | +5 | +0.3% | 142,400 |
| 2005/06/08 | 1,970 | 1,970 | 1,950 | 1,960 | +35 | +1.8% | 277,200 |
| 2005/06/07 | 1,875 | 1,950 | 1,870 | 1,925 | +85 | +4.6% | 323,800 |
| 2005/06/06 | 1,820 | 1,865 | 1,810 | 1,840 | +40 | +2.2% | 287,400 |
| 2005/06/03 | 1,780 | 1,810 | 1,760 | 1,800 | +45 | +2.6% | 243,000 |
| 2005/06/02 | 1,740 | 1,765 | 1,740 | 1,755 | +35 | +2% | 107,400 |
| 2005/06/01 | 1,745 | 1,755 | 1,710 | 1,720 | -25 | -1.4% | 103,400 |
| 2005/05/31 | 1,775 | 1,780 | 1,730 | 1,745 | -30 | -1.7% | 83,400 |
| 2005/05/30 | 1,780 | 1,815 | 1,770 | 1,775 | ±0 | ±0% | 74,400 |
| 2005/05/27 | 1,760 | 1,790 | 1,760 | 1,775 | +25 | +1.4% | 86,200 |
| 2005/05/26 | 1,780 | 1,780 | 1,745 | 1,750 | -30 | -1.7% | 78,200 |
| 2005/05/25 | 1,800 | 1,815 | 1,770 | 1,780 | -10 | -0.6% | 149,000 |
| 2005/05/24 | 1,830 | 1,850 | 1,790 | 1,790 | -30 | -1.6% | 97,800 |
| 2005/05/23 | 1,740 | 1,820 | 1,740 | 1,820 | +100 | +5.8% | 123,600 |
| 2005/05/20 | 1,785 | 1,785 | 1,685 | 1,720 | -75 | -4.2% | 326,400 |
| 2005/05/19 | 1,870 | 1,870 | 1,775 | 1,795 | -70 | -3.8% | 175,600 |
| 2005/05/18 | 1,875 | 1,875 | 1,845 | 1,865 | -10 | -0.5% | 46,200 |
| 2005/05/17 | 1,920 | 1,930 | 1,855 | 1,875 | -40 | -2.1% | 65,800 |
| 2005/05/16 | 1,915 | 1,925 | 1,900 | 1,915 | ±0 | ±0% | 39,800 |
| 2005/05/13 | 1,900 | 1,925 | 1,875 | 1,915 | +10 | +0.5% | 64,800 |
| 2005/05/12 | 1,925 | 1,940 | 1,900 | 1,905 | -20 | -1% | 78,000 |
| 2005/05/11 | 1,900 | 1,940 | 1,880 | 1,925 | +25 | +1.3% | 155,000 |
| 2005/05/10 | 2,025 | 2,050 | 1,855 | 1,900 | -75 | -3.8% | 793,800 |
| 2005/05/09 | 1,955 | 1,975 | 1,950 | 1,975 | +25 | +1.3% | 150,400 |
| 2005/05/06 | 1,900 | 1,950 | 1,900 | 1,950 | +40 | +2.1% | 112,800 |
| 2005/05/02 | 1,850 | 1,925 | 1,850 | 1,910 | +50 | +2.7% | 60,200 |
| 2005/04/28 | 1,865 | 1,895 | 1,840 | 1,860 | -15 | -0.8% | 107,200 |
| 2005/04/27 | 1,875 | 1,895 | 1,865 | 1,875 | -25 | -1.3% | 144,200 |
| 2005/04/26 | 1,930 | 1,935 | 1,880 | 1,900 | -30 | -1.6% | 132,800 |
| 2005/04/25 | 1,925 | 1,965 | 1,925 | 1,930 | +10 | +0.5% | 109,800 |
| 2005/04/22 | 2,050 | 2,050 | 1,900 | 1,920 | -60 | -3% | 311,600 |
| 2005/04/21 | 1,880 | 1,985 | 1,880 | 1,980 | +10 | +0.5% | 145,600 |
| 2005/04/20 | 2,000 | 2,035 | 1,965 | 1,970 | -20 | -1% | 186,000 |
| 2005/04/19 | 1,980 | 2,010 | 1,975 | 1,990 | +60 | +3.1% | 343,800 |
4751～
4800
件表示中 / 6840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 | 450,500円 | +24.6% | +39.6% | 2.77% | 12.87倍 | 2.39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 |
| シチズン | 90,200円 | +0.2% | -20.5% | 4.99% | 10.00倍 | 0.89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 |
| ナカニシ | 228,600円 | +26.0% | -15.1% | 2.27% | 20.00倍 | 1.56倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| マニー | 174,200円 | +5.9% | +4.6% | 2.24% | 27.03倍 | 3.28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 | 371,500円 | +5.3% | +0.2% | 1.08% | 19.23倍 | 2.26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
