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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 4,370 | 4,370 | 4,220 | 4,275 | -100 | -2.3% | 278,300 |
| 2024/07/25 | 4,240 | 4,410 | 4,210 | 4,375 | +20 | +0.5% | 358,100 |
| 2024/07/24 | 4,520 | 4,575 | 4,315 | 4,355 | +180 | +4.3% | 785,800 |
| 2024/07/23 | 4,210 | 4,270 | 4,155 | 4,175 | +30 | +0.7% | 177,200 |
| 2024/07/22 | 4,350 | 4,390 | 4,145 | 4,145 | -165 | -3.8% | 152,900 |
| 2024/07/19 | 4,330 | 4,345 | 4,255 | 4,310 | -10 | -0.2% | 133,000 |
| 2024/07/18 | 4,390 | 4,425 | 4,265 | 4,320 | -140 | -3.1% | 168,600 |
| 2024/07/17 | 4,455 | 4,610 | 4,435 | 4,460 | +75 | +1.7% | 243,200 |
| 2024/07/16 | 4,315 | 4,410 | 4,300 | 4,385 | +105 | +2.5% | 155,100 |
| 2024/07/12 | 4,275 | 4,390 | 4,255 | 4,280 | -65 | -1.5% | 95,300 |
| 2024/07/11 | 4,365 | 4,435 | 4,320 | 4,345 | +35 | +0.8% | 194,500 |
| 2024/07/10 | 4,240 | 4,350 | 4,235 | 4,310 | +60 | +1.4% | 138,900 |
| 2024/07/09 | 4,110 | 4,260 | 4,110 | 4,250 | +175 | +4.3% | 139,200 |
| 2024/07/08 | 4,080 | 4,165 | 4,070 | 4,075 | -15 | -0.4% | 176,700 |
| 2024/07/05 | 4,195 | 4,205 | 4,090 | 4,090 | -115 | -2.7% | 108,600 |
| 2024/07/04 | 4,205 | 4,215 | 4,140 | 4,205 | +15 | +0.4% | 140,500 |
| 2024/07/03 | 4,150 | 4,190 | 4,090 | 4,190 | +20 | +0.5% | 163,600 |
| 2024/07/02 | 4,215 | 4,330 | 4,150 | 4,170 | -25 | -0.6% | 209,500 |
| 2024/07/01 | 4,200 | 4,215 | 4,170 | 4,195 | +30 | +0.7% | 181,200 |
| 2024/06/28 | 4,250 | 4,255 | 4,125 | 4,165 | -80 | -1.9% | 214,700 |
| 2024/06/27 | 4,190 | 4,275 | 4,190 | 4,245 | -4,275 | -50.2% | 168,200 |
| 2024/06/26 | 8,490 | 8,570 | 8,420 | 8,520 | +120 | +1.4% | 104,300 |
| 2024/06/25 | 8,400 | 8,400 | 8,270 | 8,400 | -10 | -0.1% | 87,900 |
| 2024/06/24 | 8,570 | 8,740 | 8,410 | 8,410 | -120 | -1.4% | 95,300 |
| 2024/06/21 | 8,590 | 8,640 | 8,480 | 8,530 | -60 | -0.7% | 223,200 |
| 2024/06/20 | 8,490 | 8,770 | 8,470 | 8,590 | +90 | +1.1% | 121,100 |
| 2024/06/19 | 8,610 | 8,940 | 8,450 | 8,500 | +120 | +1.4% | 239,000 |
| 2024/06/18 | 8,450 | 8,500 | 8,280 | 8,380 | -80 | -0.9% | 107,400 |
| 2024/06/17 | 8,570 | 8,580 | 8,440 | 8,460 | -120 | -1.4% | 79,100 |
| 2024/06/14 | 8,330 | 8,610 | 8,310 | 8,580 | +110 | +1.3% | 122,400 |
| 2024/06/13 | 8,590 | 8,650 | 8,400 | 8,470 | -120 | -1.4% | 60,300 |
| 2024/06/12 | 8,580 | 8,710 | 8,570 | 8,590 | +30 | +0.4% | 51,000 |
| 2024/06/11 | 8,640 | 8,700 | 8,540 | 8,560 | -110 | -1.3% | 55,900 |
| 2024/06/10 | 8,720 | 8,750 | 8,600 | 8,670 | -20 | -0.2% | 50,000 |
| 2024/06/07 | 8,520 | 8,730 | 8,520 | 8,690 | +120 | +1.4% | 49,800 |
| 2024/06/06 | 8,690 | 8,770 | 8,570 | 8,570 | -90 | -1% | 96,100 |
| 2024/06/05 | 8,710 | 8,810 | 8,590 | 8,660 | -60 | -0.7% | 119,300 |
| 2024/06/04 | 8,830 | 8,850 | 8,660 | 8,720 | -40 | -0.5% | 80,600 |
| 2024/06/03 | 8,890 | 8,910 | 8,700 | 8,760 | -80 | -0.9% | 88,800 |
| 2024/05/31 | 8,830 | 8,920 | 8,710 | 8,840 | +170 | +2% | 141,400 |
| 2024/05/30 | 8,280 | 8,700 | 8,220 | 8,670 | +170 | +2% | 130,700 |
| 2024/05/29 | 8,400 | 8,670 | 8,370 | 8,500 | +30 | +0.4% | 109,400 |
| 2024/05/28 | 8,520 | 8,650 | 8,410 | 8,470 | +10 | +0.1% | 144,100 |
| 2024/05/27 | 8,120 | 8,480 | 8,120 | 8,460 | +560 | +7.1% | 256,200 |
| 2024/05/24 | 7,910 | 7,990 | 7,880 | 7,900 | -160 | -2% | 66,300 |
| 2024/05/23 | 8,150 | 8,170 | 7,950 | 8,060 | -40 | -0.5% | 69,400 |
| 2024/05/22 | 8,080 | 8,150 | 8,010 | 8,100 | +20 | +0.2% | 84,400 |
| 2024/05/21 | 8,070 | 8,110 | 7,960 | 8,080 | ±0 | ±0% | 122,800 |
| 2024/05/20 | 7,990 | 8,120 | 7,980 | 8,080 | +150 | +1.9% | 91,000 |
| 2024/05/17 | 7,930 | 8,040 | 7,910 | 7,930 | -50 | -0.6% | 80,200 |
1～
50
件表示中 / 6760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 | 427,500円 | +5.7% | +2.3% | 2.69% | 16.42倍 | 2.49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 |
| マニー | 209,700円 | +12.3% | +3.2% | 1.86% | 35.01倍 | 4.01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 |
| ニプロ | 130,500円 | +9.9% | +41.5% | 2.45% | 13.47倍 | 0.92倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| トプコン | 170,000円 | +6.2% | +75.0% | 2.47% | 18.86倍 | 1.66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 |
| 理計器 | 384,000円 | +5.3% | +0.2% | 1.04% | 19.87倍 | 2.47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
