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 |
|---|---|---|---|---|---|---|---|
| 2005/08/05 | 1,472 | 1,500 | 1,440 | 1,460 | -252 | -14.7% | 957,200 |
| 2005/08/04 | 1,661 | 1,744 | 1,653 | 1,712 | +81 | +5% | 151,500 |
| 2005/08/03 | 1,705 | 1,715 | 1,621 | 1,631 | -77 | -4.5% | 297,200 |
| 2005/08/02 | 1,740 | 1,764 | 1,703 | 1,708 | -25 | -1.4% | 180,700 |
| 2005/08/01 | 1,800 | 1,809 | 1,733 | 1,733 | -107 | -5.8% | 234,500 |
| 2005/07/29 | 1,850 | 1,850 | 1,822 | 1,840 | -15 | -0.8% | 73,000 |
| 2005/07/28 | 1,870 | 1,871 | 1,850 | 1,855 | -5 | -0.3% | 56,200 |
| 2005/07/27 | 1,885 | 1,885 | 1,860 | 1,860 | -20 | -1.1% | 45,400 |
| 2005/07/26 | 1,889 | 1,889 | 1,860 | 1,880 | -20 | -1.1% | 71,100 |
| 2005/07/25 | 1,835 | 1,900 | 1,835 | 1,900 | +70 | +3.8% | 96,300 |
| 2005/07/22 | 1,822 | 1,833 | 1,822 | 1,830 | +9 | +0.5% | 22,400 |
| 2005/07/21 | 1,819 | 1,835 | 1,819 | 1,821 | +9 | +0.5% | 53,600 |
| 2005/07/20 | 1,805 | 1,820 | 1,801 | 1,812 | +15 | +0.8% | 85,400 |
| 2005/07/19 | 1,800 | 1,808 | 1,789 | 1,797 | +2 | +0.1% | 59,200 |
| 2005/07/15 | 1,812 | 1,817 | 1,790 | 1,795 | -11 | -0.6% | 56,500 |
| 2005/07/14 | 1,821 | 1,823 | 1,801 | 1,806 | -17 | -0.9% | 69,200 |
| 2005/07/13 | 1,823 | 1,825 | 1,822 | 1,823 | +1 | +0.1% | 19,200 |
| 2005/07/12 | 1,823 | 1,828 | 1,820 | 1,822 | +3 | +0.2% | 40,100 |
| 2005/07/11 | 1,825 | 1,827 | 1,819 | 1,819 | -1 | -0.1% | 27,100 |
| 2005/07/08 | 1,827 | 1,835 | 1,815 | 1,820 | -7 | -0.4% | 61,900 |
| 2005/07/07 | 1,835 | 1,840 | 1,821 | 1,827 | -12 | -0.7% | 66,000 |
| 2005/07/06 | 1,839 | 1,842 | 1,833 | 1,839 | +7 | +0.4% | 48,900 |
| 2005/07/05 | 1,835 | 1,837 | 1,829 | 1,832 | +16 | +0.9% | 56,800 |
| 2005/07/04 | 1,810 | 1,834 | 1,810 | 1,816 | +12 | +0.7% | 85,400 |
| 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 |
4851～
4900
件表示中 / 6964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 | 347,000円 | +4.0% | +3.6% | 4.18% | 9.43倍 | 1.70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 |
| リガク | 73,000円 | +7.8% | +8.1% | 2.58% | 11.80倍 | 2.03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 |
| ノーリツ鋼機 | 451,500円 | +3.9% | -23.2% | 4.89% | 14.90倍 | 0.72倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| 理計器 | 290,000円 | +6.0% | +9.0% | 1.72% | 15.49倍 | 1.72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% | 18.71倍 | 2.22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
