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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,960 | 4,960 | 4,795 | 4,835 | -160 | -3.2% | 244,500 |
| 2023/12/07 | 4,935 | 5,010 | 4,820 | 4,995 | -5 | -0.1% | 313,400 |
| 2023/12/06 | 4,800 | 5,090 | 4,795 | 5,000 | +320 | +6.8% | 636,900 |
| 2023/12/05 | 4,620 | 4,695 | 4,545 | 4,680 | +200 | +4.5% | 657,900 |
| 2023/12/04 | 4,485 | 4,535 | 4,440 | 4,480 | +25 | +0.6% | 90,700 |
| 2023/12/01 | 4,450 | 4,495 | 4,400 | 4,455 | +40 | +0.9% | 71,200 |
| 2023/11/30 | 4,345 | 4,435 | 4,345 | 4,415 | +35 | +0.8% | 131,900 |
| 2023/11/29 | 4,380 | 4,415 | 4,365 | 4,380 | -20 | -0.5% | 48,200 |
| 2023/11/28 | 4,380 | 4,410 | 4,355 | 4,400 | +30 | +0.7% | 51,100 |
| 2023/11/27 | 4,320 | 4,375 | 4,320 | 4,370 | +35 | +0.8% | 81,100 |
| 2023/11/24 | 4,420 | 4,420 | 4,330 | 4,335 | -30 | -0.7% | 84,300 |
| 2023/11/22 | 4,310 | 4,365 | 4,310 | 4,365 | +25 | +0.6% | 57,500 |
| 2023/11/21 | 4,390 | 4,390 | 4,310 | 4,340 | +35 | +0.8% | 78,500 |
| 2023/11/20 | 4,415 | 4,455 | 4,305 | 4,305 | -130 | -2.9% | 103,400 |
| 2023/11/17 | 4,255 | 4,460 | 4,255 | 4,435 | +170 | +4% | 104,500 |
| 2023/11/16 | 4,210 | 4,280 | 4,210 | 4,265 | +10 | +0.2% | 71,000 |
| 2023/11/15 | 4,245 | 4,260 | 4,210 | 4,255 | +50 | +1.2% | 78,200 |
| 2023/11/14 | 4,155 | 4,230 | 4,155 | 4,205 | +80 | +1.9% | 63,900 |
| 2023/11/13 | 4,200 | 4,205 | 4,125 | 4,125 | -40 | -1% | 49,400 |
| 2023/11/10 | 4,120 | 4,185 | 4,100 | 4,165 | -5 | -0.1% | 59,700 |
| 2023/11/09 | 4,070 | 4,185 | 4,035 | 4,170 | +130 | +3.2% | 106,100 |
| 2023/11/08 | 4,085 | 4,085 | 4,000 | 4,040 | ±0 | ±0% | 147,600 |
| 2023/11/07 | 4,135 | 4,145 | 4,000 | 4,040 | -155 | -3.7% | 159,400 |
| 2023/11/06 | 3,980 | 4,200 | 3,975 | 4,195 | +30 | +0.7% | 322,700 |
| 2023/11/02 | 4,260 | 4,285 | 4,160 | 4,165 | +15 | +0.4% | 193,400 |
| 2023/11/01 | 4,115 | 4,150 | 4,075 | 4,150 | +75 | +1.8% | 131,900 |
| 2023/10/31 | 4,000 | 4,080 | 3,975 | 4,075 | +55 | +1.4% | 140,400 |
| 2023/10/30 | 4,115 | 4,115 | 3,980 | 4,020 | -115 | -2.8% | 113,200 |
| 2023/10/27 | 4,120 | 4,180 | 4,090 | 4,135 | +15 | +0.4% | 72,600 |
| 2023/10/26 | 4,200 | 4,225 | 4,100 | 4,120 | -120 | -2.8% | 73,500 |
| 2023/10/25 | 4,270 | 4,320 | 4,230 | 4,240 | -30 | -0.7% | 69,100 |
| 2023/10/24 | 4,225 | 4,275 | 4,110 | 4,270 | +55 | +1.3% | 71,400 |
| 2023/10/23 | 4,230 | 4,260 | 4,215 | 4,215 | -60 | -1.4% | 50,500 |
| 2023/10/20 | 4,250 | 4,305 | 4,195 | 4,275 | +10 | +0.2% | 62,000 |
| 2023/10/19 | 4,260 | 4,315 | 4,230 | 4,265 | -65 | -1.5% | 47,600 |
| 2023/10/18 | 4,320 | 4,355 | 4,310 | 4,330 | +15 | +0.3% | 35,600 |
| 2023/10/17 | 4,360 | 4,380 | 4,295 | 4,315 | -5 | -0.1% | 58,000 |
| 2023/10/16 | 4,405 | 4,420 | 4,300 | 4,320 | -140 | -3.1% | 65,300 |
| 2023/10/13 | 4,555 | 4,555 | 4,455 | 4,460 | -135 | -2.9% | 67,900 |
| 2023/10/12 | 4,515 | 4,600 | 4,500 | 4,595 | +105 | +2.3% | 40,500 |
| 2023/10/11 | 4,535 | 4,560 | 4,480 | 4,490 | -15 | -0.3% | 65,500 |
| 2023/10/10 | 4,510 | 4,545 | 4,485 | 4,505 | +80 | +1.8% | 58,200 |
| 2023/10/06 | 4,390 | 4,460 | 4,380 | 4,425 | +35 | +0.8% | 39,700 |
| 2023/10/05 | 4,365 | 4,425 | 4,350 | 4,390 | +85 | +2% | 89,000 |
| 2023/10/04 | 4,415 | 4,415 | 4,300 | 4,305 | -180 | -4% | 99,200 |
| 2023/10/03 | 4,510 | 4,560 | 4,455 | 4,485 | -45 | -1% | 92,700 |
| 2023/10/02 | 4,640 | 4,710 | 4,525 | 4,530 | -40 | -0.9% | 119,600 |
| 2023/09/29 | 4,640 | 4,675 | 4,560 | 4,570 | -60 | -1.3% | 155,500 |
| 2023/09/28 | 4,610 | 4,645 | 4,580 | 4,630 | +5 | +0.1% | 90,700 |
| 2023/09/27 | 4,520 | 4,625 | 4,505 | 4,625 | +60 | +1.3% | 140,600 |
101～
150
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
