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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,330 | 3,375 | 3,330 | 3,345 | +35 | +1.1% | 88,800 |
| 2025/05/22 | 3,315 | 3,365 | 3,305 | 3,310 | -45 | -1.3% | 117,800 |
| 2025/05/21 | 3,365 | 3,380 | 3,345 | 3,355 | +15 | +0.4% | 73,100 |
| 2025/05/20 | 3,365 | 3,380 | 3,325 | 3,340 | -10 | -0.3% | 113,000 |
| 2025/05/19 | 3,335 | 3,375 | 3,325 | 3,350 | +15 | +0.4% | 91,500 |
| 2025/05/16 | 3,325 | 3,355 | 3,295 | 3,335 | +5 | +0.2% | 81,900 |
| 2025/05/15 | 3,350 | 3,365 | 3,290 | 3,330 | -60 | -1.8% | 108,700 |
| 2025/05/14 | 3,405 | 3,410 | 3,330 | 3,390 | -5 | -0.1% | 110,000 |
| 2025/05/13 | 3,380 | 3,420 | 3,375 | 3,395 | +65 | +2% | 148,500 |
| 2025/05/12 | 3,285 | 3,335 | 3,280 | 3,330 | +35 | +1.1% | 109,500 |
| 2025/05/09 | 3,285 | 3,330 | 3,275 | 3,295 | +20 | +0.6% | 121,600 |
| 2025/05/08 | 3,260 | 3,295 | 3,220 | 3,275 | +75 | +2.3% | 171,100 |
| 2025/05/07 | 3,375 | 3,395 | 3,200 | 3,200 | -80 | -2.4% | 437,100 |
| 2025/05/02 | 3,265 | 3,320 | 3,250 | 3,280 | +65 | +2% | 303,800 |
| 2025/05/01 | 3,245 | 3,250 | 3,210 | 3,215 | ±0 | ±0% | 135,900 |
| 2025/04/30 | 3,200 | 3,225 | 3,185 | 3,215 | +35 | +1.1% | 120,100 |
| 2025/04/28 | 3,200 | 3,210 | 3,165 | 3,180 | +10 | +0.3% | 149,000 |
| 2025/04/25 | 3,140 | 3,190 | 3,135 | 3,170 | +50 | +1.6% | 99,300 |
| 2025/04/24 | 3,115 | 3,160 | 3,105 | 3,120 | +40 | +1.3% | 105,200 |
| 2025/04/23 | 3,095 | 3,110 | 3,060 | 3,080 | +40 | +1.3% | 117,200 |
| 2025/04/22 | 3,050 | 3,065 | 3,020 | 3,040 | -10 | -0.3% | 83,700 |
| 2025/04/21 | 3,115 | 3,145 | 3,050 | 3,050 | -55 | -1.8% | 120,600 |
| 2025/04/18 | 3,080 | 3,115 | 3,065 | 3,105 | +55 | +1.8% | 112,500 |
| 2025/04/17 | 3,030 | 3,065 | 3,015 | 3,050 | +5 | +0.2% | 78,300 |
| 2025/04/16 | 3,080 | 3,080 | 3,015 | 3,045 | -30 | -1% | 84,700 |
| 2025/04/15 | 3,085 | 3,120 | 3,075 | 3,075 | +15 | +0.5% | 98,500 |
| 2025/04/14 | 3,065 | 3,090 | 3,055 | 3,060 | +35 | +1.2% | 110,800 |
| 2025/04/11 | 2,961 | 3,040 | 2,921 | 3,025 | -70 | -2.3% | 190,900 |
| 2025/04/10 | 3,105 | 3,135 | 3,075 | 3,095 | +212 | +7.4% | 195,700 |
| 2025/04/09 | 2,953 | 2,953 | 2,820 | 2,883 | -172 | -5.6% | 281,100 |
| 2025/04/08 | 3,045 | 3,140 | 3,000 | 3,055 | +204 | +7.2% | 201,100 |
| 2025/04/07 | 2,800 | 2,913 | 2,748 | 2,851 | -204 | -6.7% | 376,300 |
| 2025/04/04 | 3,145 | 3,165 | 2,996 | 3,055 | -200 | -6.1% | 369,100 |
| 2025/04/03 | 3,200 | 3,290 | 3,195 | 3,255 | -155 | -4.5% | 256,900 |
| 2025/04/02 | 3,420 | 3,425 | 3,360 | 3,410 | -10 | -0.3% | 198,400 |
| 2025/04/01 | 3,500 | 3,520 | 3,420 | 3,420 | -40 | -1.2% | 178,600 |
| 2025/03/31 | 3,545 | 3,545 | 3,460 | 3,460 | -115 | -3.2% | 235,600 |
| 2025/03/28 | 3,615 | 3,630 | 3,565 | 3,575 | -40 | -1.1% | 180,900 |
| 2025/03/27 | 3,600 | 3,650 | 3,575 | 3,615 | +15 | +0.4% | 236,100 |
| 2025/03/26 | 3,600 | 3,625 | 3,580 | 3,600 | +10 | +0.3% | 133,100 |
| 2025/03/25 | 3,580 | 3,620 | 3,580 | 3,590 | +30 | +0.8% | 101,800 |
| 2025/03/24 | 3,600 | 3,630 | 3,555 | 3,560 | -30 | -0.8% | 161,700 |
| 2025/03/21 | 3,600 | 3,625 | 3,585 | 3,590 | -35 | -1% | 170,400 |
| 2025/03/19 | 3,585 | 3,655 | 3,570 | 3,625 | +50 | +1.4% | 140,000 |
| 2025/03/18 | 3,605 | 3,615 | 3,575 | 3,575 | ±0 | ±0% | 101,800 |
| 2025/03/17 | 3,600 | 3,605 | 3,560 | 3,575 | +20 | +0.6% | 95,800 |
| 2025/03/14 | 3,520 | 3,590 | 3,520 | 3,555 | +40 | +1.1% | 142,700 |
| 2025/03/13 | 3,560 | 3,590 | 3,510 | 3,515 | -50 | -1.4% | 175,400 |
| 2025/03/12 | 3,545 | 3,590 | 3,540 | 3,565 | +15 | +0.4% | 141,100 |
| 2025/03/11 | 3,480 | 3,555 | 3,425 | 3,550 | +20 | +0.6% | 231,500 |
1～
50
件表示中 / 6959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 | 334,500円 | +4.0% | +3.6% | 4.33% | 9.09倍 | 1.63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 |
| リガク | 72,200円 | +7.8% | +8.1% | 2.60% | 11.67倍 | 2.01倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ノーリツ鋼機 | 437,000円 | +3.9% | -23.2% | 5.06% | 14.42倍 | 0.69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 |
| マニー | 119,600円 | +5.9% | +4.6% | 3.26% | 18.55倍 | 2.21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 | 268,400円 | +6.0% | +9.0% | 1.86% | 14.34倍 | 1.59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
