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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,685 | 1,685 | 1,635 | 1,660 | -30 | -1.8% | 55,400 |
| 2005/02/02 | 1,665 | 1,695 | 1,640 | 1,690 | +70 | +4.3% | 172,400 |
| 2005/02/01 | 1,595 | 1,625 | 1,590 | 1,620 | +45 | +2.9% | 165,200 |
| 2005/01/31 | 1,585 | 1,590 | 1,550 | 1,575 | +40 | +2.6% | 71,200 |
| 2005/01/28 | 1,580 | 1,585 | 1,500 | 1,535 | -60 | -3.8% | 326,800 |
| 2005/01/27 | 1,615 | 1,645 | 1,585 | 1,595 | +15 | +0.9% | 127,600 |
| 2005/01/26 | 1,615 | 1,625 | 1,545 | 1,580 | -30 | -1.9% | 447,800 |
| 2005/01/25 | 1,655 | 1,665 | 1,610 | 1,610 | -40 | -2.4% | 113,200 |
| 2005/01/24 | 1,670 | 1,685 | 1,640 | 1,650 | -15 | -0.9% | 122,200 |
| 2005/01/21 | 1,645 | 1,740 | 1,625 | 1,665 | -25 | -1.5% | 314,800 |
| 2005/01/20 | 1,745 | 1,745 | 1,685 | 1,690 | -80 | -4.5% | 120,200 |
| 2005/01/19 | 1,845 | 1,845 | 1,760 | 1,770 | -55 | -3% | 152,600 |
| 2005/01/18 | 1,825 | 1,840 | 1,800 | 1,825 | +30 | +1.7% | 265,200 |
| 2005/01/17 | 1,765 | 1,795 | 1,735 | 1,795 | +80 | +4.7% | 160,800 |
| 2005/01/14 | 1,715 | 1,765 | 1,630 | 1,715 | -25 | -1.4% | 255,200 |
| 2005/01/13 | 1,755 | 1,775 | 1,735 | 1,740 | +10 | +0.6% | 267,600 |
| 2005/01/12 | 1,700 | 1,735 | 1,675 | 1,730 | +70 | +4.2% | 195,600 |
| 2005/01/11 | 1,750 | 1,750 | 1,640 | 1,660 | -20 | -1.2% | 658,600 |
| 2005/01/07 | 1,575 | 1,680 | 1,555 | 1,680 | +200 | +13.5% | 984,800 |
| 2005/01/06 | 1,462.5 | 1,490 | 1,462.5 | 1,480 | +17.5 | +1.2% | 118,800 |
| 2005/01/05 | 1,487.5 | 1,487.5 | 1,455 | 1,462.5 | -22.5 | -1.5% | 138,400 |
| 2005/01/04 | 1,487.5 | 1,487.5 | 1,462.5 | 1,485 | +2.5 | +0.2% | 56,400 |
| 2004/12/30 | 1,467.5 | 1,487.5 | 1,465 | 1,482.5 | +12.5 | +0.9% | 42,200 |
| 2004/12/29 | 1,490 | 1,497.5 | 1,462.5 | 1,470 | -15 | -1% | 95,000 |
| 2004/12/28 | 1,492.5 | 1,500 | 1,455 | 1,485 | -5 | -0.3% | 152,000 |
| 2004/12/27 | 1,545 | 1,550 | 1,490 | 1,490 | -50 | -3.2% | 184,800 |
| 2004/12/24 | 1,515 | 1,555 | 1,510 | 1,540 | +50 | +3.4% | 235,400 |
| 2004/12/22 | 1,460 | 1,492.5 | 1,460 | 1,490 | +45 | +3.1% | 320,000 |
| 2004/12/21 | 1,427.5 | 1,447.5 | 1,425 | 1,445 | +17.5 | +1.2% | 213,600 |
| 2004/12/20 | 1,440 | 1,440 | 1,422.5 | 1,427.5 | -22.5 | -1.6% | 149,800 |
| 2004/12/17 | 1,460 | 1,460 | 1,440 | 1,450 | -17.5 | -1.2% | 110,800 |
| 2004/12/16 | 1,472.5 | 1,472.5 | 1,460 | 1,467.5 | -25 | -1.7% | 46,600 |
| 2004/12/15 | 1,510 | 1,510 | 1,477.5 | 1,492.5 | +2.5 | +0.2% | 50,600 |
| 2004/12/14 | 1,472.5 | 1,497.5 | 1,472.5 | 1,490 | +17.5 | +1.2% | 99,600 |
| 2004/12/13 | 1,505 | 1,505 | 1,470 | 1,472.5 | -62.5 | -4.1% | 112,000 |
| 2004/12/10 | 1,575 | 1,580 | 1,525 | 1,535 | -40 | -2.5% | 56,000 |
| 2004/12/09 | 1,640 | 1,640 | 1,525 | 1,575 | -60 | -3.7% | 110,600 |
| 2004/12/08 | 1,630 | 1,670 | 1,630 | 1,635 | +10 | +0.6% | 102,800 |
| 2004/12/07 | 1,640 | 1,705 | 1,620 | 1,625 | +5 | +0.3% | 274,400 |
| 2004/12/06 | 1,535 | 1,620 | 1,535 | 1,620 | +95 | +6.2% | 213,800 |
| 2004/12/03 | 1,470 | 1,535 | 1,470 | 1,525 | +55 | +3.7% | 134,800 |
| 2004/12/02 | 1,470 | 1,475 | 1,460 | 1,470 | +15 | +1% | 73,600 |
| 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 |
4851～
4900
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
