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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 6,420 | 6,420 | 6,300 | 6,370 | -20 | -0.3% | 54,100 |
| 2024/02/22 | 6,450 | 6,470 | 6,290 | 6,390 | +20 | +0.3% | 78,100 |
| 2024/02/21 | 6,350 | 6,460 | 6,340 | 6,370 | +80 | +1.3% | 140,400 |
| 2024/02/20 | 6,360 | 6,360 | 6,240 | 6,290 | -120 | -1.9% | 101,300 |
| 2024/02/19 | 6,260 | 6,410 | 6,250 | 6,410 | +150 | +2.4% | 77,100 |
| 2024/02/16 | 6,290 | 6,310 | 6,220 | 6,260 | -50 | -0.8% | 85,000 |
| 2024/02/15 | 6,300 | 6,310 | 6,190 | 6,310 | -10 | -0.2% | 89,400 |
| 2024/02/14 | 6,340 | 6,360 | 6,250 | 6,320 | +20 | +0.3% | 133,100 |
| 2024/02/13 | 6,190 | 6,380 | 6,170 | 6,300 | +120 | +1.9% | 196,300 |
| 2024/02/09 | 6,380 | 6,530 | 6,130 | 6,180 | +440 | +7.7% | 509,400 |
| 2024/02/08 | 5,730 | 5,760 | 5,630 | 5,740 | +10 | +0.2% | 172,300 |
| 2024/02/07 | 5,580 | 5,730 | 5,580 | 5,730 | +130 | +2.3% | 63,000 |
| 2024/02/06 | 5,610 | 5,690 | 5,570 | 5,600 | -20 | -0.4% | 46,700 |
| 2024/02/05 | 5,640 | 5,660 | 5,580 | 5,620 | +80 | +1.4% | 68,500 |
| 2024/02/02 | 5,560 | 5,570 | 5,480 | 5,540 | -20 | -0.4% | 99,500 |
| 2024/02/01 | 5,600 | 5,660 | 5,560 | 5,560 | -70 | -1.2% | 55,900 |
| 2024/01/31 | 5,610 | 5,670 | 5,590 | 5,630 | -20 | -0.4% | 65,800 |
| 2024/01/30 | 5,760 | 5,760 | 5,650 | 5,650 | -160 | -2.8% | 83,500 |
| 2024/01/29 | 5,680 | 5,830 | 5,630 | 5,810 | +160 | +2.8% | 109,100 |
| 2024/01/26 | 5,650 | 5,680 | 5,590 | 5,650 | +10 | +0.2% | 79,700 |
| 2024/01/25 | 5,530 | 5,640 | 5,520 | 5,640 | +70 | +1.3% | 54,600 |
| 2024/01/24 | 5,620 | 5,640 | 5,520 | 5,570 | -50 | -0.9% | 69,600 |
| 2024/01/23 | 5,690 | 5,730 | 5,610 | 5,620 | -20 | -0.4% | 93,200 |
| 2024/01/22 | 5,600 | 5,660 | 5,590 | 5,640 | +60 | +1.1% | 47,700 |
| 2024/01/19 | 5,690 | 5,700 | 5,540 | 5,580 | -10 | -0.2% | 60,500 |
| 2024/01/18 | 5,590 | 5,680 | 5,570 | 5,590 | +40 | +0.7% | 66,600 |
| 2024/01/17 | 5,600 | 5,690 | 5,530 | 5,550 | -60 | -1.1% | 89,500 |
| 2024/01/16 | 5,680 | 5,690 | 5,590 | 5,610 | -70 | -1.2% | 65,400 |
| 2024/01/15 | 5,570 | 5,700 | 5,560 | 5,680 | +110 | +2% | 92,600 |
| 2024/01/12 | 5,510 | 5,580 | 5,490 | 5,570 | +70 | +1.3% | 84,000 |
| 2024/01/11 | 5,550 | 5,550 | 5,470 | 5,500 | -40 | -0.7% | 99,000 |
| 2024/01/10 | 5,580 | 5,600 | 5,540 | 5,540 | -40 | -0.7% | 77,100 |
| 2024/01/09 | 5,590 | 5,620 | 5,510 | 5,580 | -10 | -0.2% | 120,200 |
| 2024/01/05 | 5,500 | 5,600 | 5,470 | 5,590 | +190 | +3.5% | 150,400 |
| 2024/01/04 | 5,230 | 5,420 | 5,220 | 5,400 | +80 | +1.5% | 135,000 |
| 2023/12/29 | 5,260 | 5,350 | 5,230 | 5,320 | +90 | +1.7% | 94,300 |
| 2023/12/28 | 5,260 | 5,380 | 5,220 | 5,230 | -230 | -4.2% | 98,900 |
| 2023/12/27 | 5,500 | 5,520 | 5,400 | 5,460 | +30 | +0.6% | 110,300 |
| 2023/12/26 | 5,420 | 5,480 | 5,370 | 5,430 | -20 | -0.4% | 93,800 |
| 2023/12/25 | 5,500 | 5,610 | 5,440 | 5,450 | ±0 | ±0% | 187,800 |
| 2023/12/22 | 5,290 | 5,470 | 5,280 | 5,450 | +130 | +2.4% | 133,500 |
| 2023/12/21 | 5,120 | 5,360 | 5,110 | 5,320 | +200 | +3.9% | 214,800 |
| 2023/12/20 | 5,180 | 5,200 | 5,080 | 5,120 | ±0 | ±0% | 92,300 |
| 2023/12/19 | 4,960 | 5,130 | 4,960 | 5,120 | +190 | +3.9% | 122,100 |
| 2023/12/18 | 5,000 | 5,000 | 4,855 | 4,930 | -170 | -3.3% | 206,500 |
| 2023/12/15 | 5,240 | 5,260 | 5,050 | 5,100 | -200 | -3.8% | 196,900 |
| 2023/12/14 | 5,320 | 5,370 | 5,280 | 5,300 | +60 | +1.1% | 241,500 |
| 2023/12/13 | 5,180 | 5,300 | 5,110 | 5,240 | +170 | +3.4% | 267,800 |
| 2023/12/12 | 4,995 | 5,080 | 4,955 | 5,070 | +110 | +2.2% | 165,800 |
| 2023/12/11 | 4,890 | 4,970 | 4,875 | 4,960 | +125 | +2.6% | 122,600 |
51～
100
件表示中 / 6706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 | 783,000円 | +5.7% | +2.3% | 2.68% | 15.04倍 | 2.28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 |
| トプコン | 190,300円 | -0.3% | -38.3% | 2.21% | 66.82倍 | 1.94倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
| マニー | 188,800円 | +12.3% | +3.2% | 2.07% | 31.52倍 | 3.61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 | 387,000円 | +3.1% | +0.5% | 1.03% | 20.72倍 | 2.62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 |
| セイコーＧ | 416,000円 | +5.6% | +29.8% | 1.92% | 18.84倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
