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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,032 | 1,048 | 1,032 | 1,042 | +3 | +0.3% | 263,200 |
| 2025/09/12 | 1,034 | 1,042 | 1,030 | 1,039 | +6 | +0.6% | 356,900 |
| 2025/09/11 | 1,030 | 1,037 | 1,024 | 1,033 | +3 | +0.3% | 270,300 |
| 2025/09/10 | 1,032 | 1,040 | 1,024 | 1,030 | -8 | -0.8% | 314,700 |
| 2025/09/09 | 1,048 | 1,054 | 1,032 | 1,038 | -6 | -0.6% | 444,200 |
| 2025/09/08 | 1,043 | 1,046 | 1,033 | 1,044 | +6 | +0.6% | 360,700 |
| 2025/09/05 | 1,036 | 1,044 | 1,027 | 1,038 | +8 | +0.8% | 399,900 |
| 2025/09/04 | 1,035 | 1,036 | 1,022 | 1,030 | -3 | -0.3% | 556,200 |
| 2025/09/03 | 1,001 | 1,039 | 1,000 | 1,033 | +29 | +2.9% | 1,038,100 |
| 2025/09/02 | 1,014 | 1,023 | 1,003 | 1,004 | -8 | -0.8% | 322,700 |
| 2025/09/01 | 1,015 | 1,020 | 1,008 | 1,012 | -8 | -0.8% | 377,900 |
| 2025/08/29 | 1,012 | 1,025 | 1,011 | 1,020 | ±0 | ±0% | 442,600 |
| 2025/08/28 | 1,013 | 1,026 | 1,008 | 1,020 | +1 | +0.1% | 1,009,600 |
| 2025/08/27 | 1,013 | 1,022 | 1,004 | 1,019 | +10 | +1% | 524,600 |
| 2025/08/26 | 1,007 | 1,013 | 999 | 1,009 | -4 | -0.4% | 576,500 |
| 2025/08/25 | 1,029 | 1,030 | 1,011 | 1,013 | +12 | +1.2% | 548,700 |
| 2025/08/22 | 1,004 | 1,007 | 993 | 1,001 | +2 | +0.2% | 455,500 |
| 2025/08/21 | 992 | 999 | 982 | 999 | +4 | +0.4% | 513,000 |
| 2025/08/20 | 1,000 | 1,001 | 986 | 995 | ±0 | ±0% | 641,400 |
| 2025/08/19 | 986 | 1,000 | 984 | 995 | +13 | +1.3% | 717,200 |
| 2025/08/18 | 966 | 987 | 966 | 982 | +20 | +2.1% | 683,900 |
| 2025/08/15 | 964 | 970 | 956 | 962 | -1 | -0.1% | 479,300 |
| 2025/08/14 | 961 | 971 | 960 | 963 | -2 | -0.2% | 514,200 |
| 2025/08/13 | 959 | 973 | 954 | 965 | +12 | +1.3% | 866,500 |
| 2025/08/12 | 940 | 959 | 936 | 953 | +20 | +2.1% | 806,700 |
| 2025/08/08 | 945 | 954 | 928 | 933 | -12 | -1.3% | 1,500,300 |
| 2025/08/07 | 948 | 953 | 936 | 945 | +10 | +1.1% | 727,900 |
| 2025/08/06 | 933 | 941 | 930 | 935 | +5 | +0.5% | 476,100 |
| 2025/08/05 | 927 | 935 | 922 | 930 | +10 | +1.1% | 410,000 |
| 2025/08/04 | 899 | 923 | 896 | 920 | -5 | -0.5% | 468,800 |
| 2025/08/01 | 912 | 928 | 911 | 925 | +10 | +1.1% | 567,100 |
| 2025/07/31 | 906 | 921 | 904 | 915 | +16 | +1.8% | 659,800 |
| 2025/07/30 | 899 | 906 | 895 | 899 | -7 | -0.8% | 794,300 |
| 2025/07/29 | 900 | 909 | 898 | 906 | +3 | +0.3% | 406,400 |
| 2025/07/28 | 903 | 912 | 898 | 903 | +1 | +0.1% | 407,000 |
| 2025/07/25 | 911 | 913 | 902 | 902 | -9 | -1% | 454,400 |
| 2025/07/24 | 910 | 919 | 908 | 911 | +4 | +0.4% | 572,600 |
| 2025/07/23 | 890 | 910 | 885 | 907 | +29 | +3.3% | 725,900 |
| 2025/07/22 | 882 | 899 | 875 | 878 | -4 | -0.5% | 525,600 |
| 2025/07/18 | 895 | 899 | 882 | 882 | -8 | -0.9% | 421,600 |
| 2025/07/17 | 890 | 892 | 878 | 890 | -5 | -0.6% | 553,600 |
| 2025/07/16 | 897 | 900 | 890 | 895 | ±0 | ±0% | 456,600 |
| 2025/07/15 | 894 | 896 | 889 | 895 | +2 | +0.2% | 322,700 |
| 2025/07/14 | 900 | 903 | 888 | 893 | -7 | -0.8% | 731,200 |
| 2025/07/11 | 892 | 909 | 892 | 900 | +12 | +1.4% | 691,600 |
| 2025/07/10 | 897 | 900 | 884 | 888 | -5 | -0.6% | 619,800 |
| 2025/07/09 | 890 | 897 | 888 | 893 | +7 | +0.8% | 545,100 |
| 2025/07/08 | 876 | 892 | 874 | 886 | +15 | +1.7% | 664,200 |
| 2025/07/07 | 875 | 883 | 864 | 871 | +2 | +0.2% | 697,500 |
| 2025/07/04 | 867 | 876 | 863 | 869 | +10 | +1.2% | 480,300 |
1～
50
件表示中 / 7038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 | 104,200円 | +1.7% | +2.1% | 3.48% | 11.55倍 | 2.13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 |
| ノーリツ鋼機 | 180,800円 | +3.9% | -23.2% | 4.07% | 17.91倍 | 0.88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 |
| ナカニシ | 207,400円 | +4.7% | -19.9% | 2.60% | 20.61倍 | 1.48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 |
| 理計器 | 315,500円 | +6.0% | +9.0% | 1.58% | 16.86倍 | 1.87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 | 127,100円 | +3.8% | -7.8% | 3.07% | 22.97倍 | 2.34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
