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 |
---|---|---|---|---|---|---|---|
2004/12/01 | 1,470 | 1,470 | 1,450 | 1,455 | -20 | -1.4% | 52,600 |
2004/11/30 | 1,460 | 1,475 | 1,450 | 1,475 | +15 | +1% | 56,600 |
2004/11/29 | 1,460 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 90,000 |
2004/11/26 | 1,430 | 1,455 | 1,425 | 1,450 | +15 | +1% | 150,200 |
2004/11/25 | 1,440 | 1,450 | 1,415 | 1,435 | +10 | +0.7% | 189,200 |
2004/11/24 | 1,345 | 1,435 | 1,340 | 1,425 | +80 | +5.9% | 263,200 |
2004/11/22 | 1,360 | 1,375 | 1,300 | 1,345 | -30 | -2.2% | 290,800 |
2004/11/19 | 1,445 | 1,445 | 1,355 | 1,375 | -70 | -4.8% | 180,800 |
2004/11/18 | 1,465 | 1,465 | 1,445 | 1,445 | ±0 | ±0% | 142,200 |
2004/11/17 | 1,500 | 1,500 | 1,430 | 1,445 | -55 | -3.7% | 268,000 |
2004/11/16 | 1,545 | 1,545 | 1,500 | 1,500 | -30 | -2% | 142,600 |
2004/11/15 | 1,555 | 1,570 | 1,520 | 1,530 | +45 | +3% | 243,200 |
2004/11/12 | 1,460 | 1,520 | 1,450 | 1,485 | +5 | +0.3% | 125,400 |
2004/11/11 | 1,555 | 1,575 | 1,450 | 1,480 | -70 | -4.5% | 159,000 |
2004/11/10 | 1,480 | 1,615 | 1,470 | 1,550 | +130 | +9.2% | 447,400 |
2004/11/09 | 1,415 | 1,485 | 1,410 | 1,420 | -105 | -6.9% | 553,200 |
2004/11/08 | 1,725 | 1,725 | 1,525 | 1,525 | -250 | -14.1% | 423,000 |
2004/11/05 | 1,785 | 1,800 | 1,770 | 1,775 | ±0 | ±0% | 23,200 |
2004/11/04 | 1,780 | 1,845 | 1,770 | 1,775 | +45 | +2.6% | 109,600 |
2004/11/02 | 1,700 | 1,750 | 1,665 | 1,730 | -5 | -0.3% | 134,600 |
2004/11/01 | 1,855 | 1,860 | 1,735 | 1,735 | -125 | -6.7% | 67,200 |
2004/10/29 | 1,865 | 1,865 | 1,850 | 1,860 | -15 | -0.8% | 39,200 |
2004/10/28 | 1,875 | 1,875 | 1,860 | 1,875 | ±0 | ±0% | 36,000 |
2004/10/27 | 1,875 | 1,885 | 1,870 | 1,875 | ±0 | ±0% | 32,200 |
2004/10/26 | 1,880 | 1,880 | 1,870 | 1,875 | -5 | -0.3% | 41,800 |
2004/10/25 | 1,900 | 1,900 | 1,875 | 1,880 | -40 | -2.1% | 35,400 |
2004/10/22 | 1,925 | 1,925 | 1,880 | 1,920 | -5 | -0.3% | 33,000 |
2004/10/21 | 1,915 | 1,925 | 1,915 | 1,925 | +15 | +0.8% | 10,400 |
2004/10/20 | 1,925 | 1,930 | 1,900 | 1,910 | -15 | -0.8% | 128,000 |
2004/10/19 | 1,900 | 1,950 | 1,885 | 1,925 | +20 | +1% | 62,600 |
2004/10/18 | 1,950 | 1,950 | 1,900 | 1,905 | -45 | -2.3% | 43,400 |
2004/10/15 | 1,985 | 1,985 | 1,935 | 1,950 | -40 | -2% | 87,800 |
2004/10/14 | 2,005 | 2,010 | 1,975 | 1,990 | -30 | -1.5% | 30,800 |
2004/10/13 | 2,015 | 2,045 | 2,010 | 2,020 | +5 | +0.2% | 14,800 |
2004/10/12 | 2,040 | 2,040 | 2,015 | 2,015 | -25 | -1.2% | 45,200 |
2004/10/08 | 2,060 | 2,060 | 2,015 | 2,040 | -35 | -1.7% | 45,400 |
2004/10/07 | 2,100 | 2,100 | 2,075 | 2,075 | -5 | -0.2% | 33,600 |
2004/10/06 | 2,055 | 2,100 | 2,055 | 2,080 | +25 | +1.2% | 41,000 |
2004/10/05 | 2,070 | 2,070 | 2,045 | 2,055 | +10 | +0.5% | 41,400 |
2004/10/04 | 2,025 | 2,060 | 2,025 | 2,045 | +25 | +1.2% | 105,800 |
2004/10/01 | 2,020 | 2,040 | 2,005 | 2,020 | -20 | -1% | 87,400 |
2004/09/30 | 1,995 | 2,050 | 1,980 | 2,040 | +20 | +1% | 101,800 |
2004/09/29 | 2,020 | 2,055 | 2,015 | 2,020 | ±0 | ±0% | 17,200 |
2004/09/28 | 1,975 | 2,045 | 1,950 | 2,020 | +35 | +1.8% | 63,200 |
2004/09/27 | 2,025 | 2,030 | 1,985 | 1,985 | -45 | -2.2% | 58,200 |
2004/09/24 | 2,085 | 2,090 | 2,020 | 2,030 | -75 | -3.6% | 116,800 |
2004/09/22 | 2,150 | 2,150 | 2,100 | 2,105 | -45 | -2.1% | 51,800 |
2004/09/21 | 2,150 | 2,155 | 2,125 | 2,150 | +30 | +1.4% | 48,600 |
2004/09/17 | 2,165 | 2,165 | 2,115 | 2,120 | -30 | -1.4% | 13,800 |
2004/09/16 | 2,180 | 2,185 | 2,150 | 2,150 | -50 | -2.3% | 12,200 |
4851~
4900
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