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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 1,065 | 1,072 | 1,060 | 1,063 | +14 | +1.3% | 247,700 |
| 2025/10/17 | 1,047 | 1,055 | 1,043 | 1,049 | -3 | -0.3% | 213,100 |
| 2025/10/16 | 1,054 | 1,061 | 1,047 | 1,052 | -2 | -0.2% | 298,700 |
| 2025/10/15 | 1,047 | 1,054 | 1,042 | 1,054 | +13 | +1.2% | 575,300 |
| 2025/10/14 | 1,050 | 1,067 | 1,038 | 1,041 | -32 | -3% | 404,400 |
| 2025/10/10 | 1,075 | 1,081 | 1,071 | 1,073 | -8 | -0.7% | 284,400 |
| 2025/10/09 | 1,082 | 1,089 | 1,080 | 1,081 | -1 | -0.1% | 284,900 |
| 2025/10/08 | 1,090 | 1,094 | 1,079 | 1,082 | -10 | -0.9% | 394,000 |
| 2025/10/07 | 1,061 | 1,095 | 1,058 | 1,092 | +31 | +2.9% | 991,600 |
| 2025/10/06 | 1,073 | 1,073 | 1,051 | 1,061 | +13 | +1.2% | 360,600 |
| 2025/10/03 | 1,022 | 1,058 | 1,021 | 1,048 | +26 | +2.5% | 571,600 |
| 2025/10/02 | 1,015 | 1,028 | 1,013 | 1,022 | -1 | -0.1% | 348,500 |
| 2025/10/01 | 1,024 | 1,027 | 1,015 | 1,023 | -12 | -1.2% | 460,600 |
| 2025/09/30 | 1,036 | 1,045 | 1,031 | 1,035 | -2 | -0.2% | 272,600 |
| 2025/09/29 | 1,067 | 1,067 | 1,037 | 1,037 | -26 | -2.4% | 281,000 |
| 2025/09/26 | 1,065 | 1,074 | 1,058 | 1,063 | -3 | -0.3% | 414,800 |
| 2025/09/25 | 1,052 | 1,068 | 1,048 | 1,066 | +14 | +1.3% | 581,000 |
| 2025/09/24 | 1,057 | 1,057 | 1,044 | 1,052 | -5 | -0.5% | 279,400 |
| 2025/09/22 | 1,047 | 1,060 | 1,046 | 1,057 | +11 | +1.1% | 233,800 |
| 2025/09/19 | 1,060 | 1,061 | 1,035 | 1,046 | -3 | -0.3% | 524,300 |
| 2025/09/18 | 1,038 | 1,058 | 1,035 | 1,049 | +12 | +1.2% | 370,900 |
| 2025/09/17 | 1,035 | 1,042 | 1,024 | 1,037 | -5 | -0.5% | 251,600 |
| 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 |
1～
50
件表示中 / 7060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 | 106,300円 | +1.7% | +2.1% | 3.41% | 11.78倍 | 2.17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 |
| ナカニシ | 209,300円 | +4.7% | -19.9% | 2.58% | 20.79倍 | 1.49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 |
| ノーリツ鋼機 | 172,600円 | +3.9% | -23.2% | 4.27% | 17.10倍 | 0.84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 |
| 理計器 | 359,000円 | +6.0% | +9.0% | 1.39% | 19.18倍 | 2.13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 | 150,050円 | +9.5% | +8.2% | 2.73% | 22.92倍 | 2.73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
