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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 1,042 | 1,043 | 1,033 | 1,034 | -8 | -0.8% | 283,000 |
| 2025/12/29 | 1,032 | 1,047 | 1,028 | 1,042 | -14 | -1.3% | 435,100 |
| 2025/12/26 | 1,057 | 1,065 | 1,054 | 1,056 | ±0 | ±0% | 429,000 |
| 2025/12/25 | 1,043 | 1,060 | 1,042 | 1,056 | +16 | +1.5% | 334,200 |
| 2025/12/24 | 1,045 | 1,048 | 1,040 | 1,040 | -5 | -0.5% | 255,400 |
| 2025/12/23 | 1,049 | 1,056 | 1,042 | 1,045 | -4 | -0.4% | 293,800 |
| 2025/12/22 | 1,045 | 1,061 | 1,043 | 1,049 | +11 | +1.1% | 355,300 |
| 2025/12/19 | 1,033 | 1,048 | 1,033 | 1,038 | +5 | +0.5% | 504,400 |
| 2025/12/18 | 1,040 | 1,043 | 1,033 | 1,033 | -7 | -0.7% | 309,800 |
| 2025/12/17 | 1,042 | 1,049 | 1,035 | 1,040 | -1 | -0.1% | 374,500 |
| 2025/12/16 | 1,052 | 1,058 | 1,039 | 1,041 | -10 | -1% | 377,600 |
| 2025/12/15 | 1,032 | 1,052 | 1,030 | 1,051 | +17 | +1.6% | 364,300 |
| 2025/12/12 | 1,028 | 1,037 | 1,022 | 1,034 | +7 | +0.7% | 412,800 |
| 2025/12/11 | 1,047 | 1,051 | 1,027 | 1,027 | -11 | -1.1% | 311,300 |
| 2025/12/10 | 1,036 | 1,044 | 1,036 | 1,038 | +2 | +0.2% | 533,600 |
| 2025/12/09 | 1,043 | 1,049 | 1,036 | 1,036 | -9 | -0.9% | 291,100 |
| 2025/12/08 | 1,035 | 1,048 | 1,031 | 1,045 | +13 | +1.3% | 527,000 |
| 2025/12/05 | 1,033 | 1,037 | 1,026 | 1,032 | -2 | -0.2% | 825,400 |
| 2025/12/04 | 1,031 | 1,041 | 1,027 | 1,034 | ±0 | ±0% | 570,700 |
| 2025/12/03 | 1,034 | 1,040 | 1,025 | 1,034 | -1 | -0.1% | 632,500 |
| 2025/12/02 | 1,041 | 1,042 | 1,030 | 1,035 | -8 | -0.8% | 503,500 |
| 2025/12/01 | 1,051 | 1,054 | 1,032 | 1,043 | -7 | -0.7% | 481,600 |
| 2025/11/28 | 1,050 | 1,054 | 1,043 | 1,050 | ±0 | ±0% | 336,900 |
| 2025/11/27 | 1,036 | 1,050 | 1,031 | 1,050 | +16 | +1.5% | 311,600 |
| 2025/11/26 | 1,031 | 1,036 | 1,022 | 1,034 | +15 | +1.5% | 344,100 |
| 2025/11/25 | 1,033 | 1,036 | 1,019 | 1,019 | -10 | -1% | 542,900 |
| 2025/11/21 | 1,027 | 1,040 | 1,026 | 1,029 | -1 | -0.1% | 560,700 |
| 2025/11/20 | 1,050 | 1,050 | 1,029 | 1,030 | +1 | +0.1% | 471,600 |
| 2025/11/19 | 1,036 | 1,047 | 1,028 | 1,029 | +1 | +0.1% | 575,400 |
| 2025/11/18 | 1,036 | 1,038 | 1,018 | 1,028 | -12 | -1.2% | 484,500 |
| 2025/11/17 | 1,042 | 1,045 | 1,027 | 1,040 | -4 | -0.4% | 350,100 |
| 2025/11/14 | 1,040 | 1,059 | 1,035 | 1,044 | -4 | -0.4% | 266,700 |
| 2025/11/13 | 1,045 | 1,062 | 1,041 | 1,048 | +3 | +0.3% | 354,400 |
| 2025/11/12 | 1,025 | 1,049 | 1,024 | 1,045 | +26 | +2.6% | 429,600 |
| 2025/11/11 | 1,028 | 1,029 | 1,011 | 1,019 | ±0 | ±0% | 416,300 |
| 2025/11/10 | 1,025 | 1,028 | 1,012 | 1,019 | -3 | -0.3% | 565,100 |
| 2025/11/07 | 987 | 1,036 | 976 | 1,022 | -85 | -7.7% | 1,723,700 |
| 2025/11/06 | 1,110 | 1,115 | 1,093 | 1,107 | +27 | +2.5% | 475,000 |
| 2025/11/05 | 1,081 | 1,087 | 1,061 | 1,080 | -10 | -0.9% | 392,600 |
| 2025/11/04 | 1,083 | 1,098 | 1,082 | 1,090 | -7 | -0.6% | 301,400 |
| 2025/10/31 | 1,090 | 1,097 | 1,085 | 1,097 | +11 | +1% | 226,600 |
| 2025/10/30 | 1,085 | 1,093 | 1,083 | 1,086 | -2 | -0.2% | 330,200 |
| 2025/10/29 | 1,094 | 1,103 | 1,087 | 1,088 | -6 | -0.5% | 356,800 |
| 2025/10/28 | 1,112 | 1,116 | 1,092 | 1,094 | -28 | -2.5% | 267,100 |
| 2025/10/27 | 1,109 | 1,128 | 1,109 | 1,122 | +14 | +1.3% | 480,700 |
| 2025/10/24 | 1,111 | 1,128 | 1,100 | 1,108 | +27 | +2.5% | 584,600 |
| 2025/10/23 | 1,063 | 1,088 | 1,061 | 1,081 | +3 | +0.3% | 352,000 |
| 2025/10/22 | 1,057 | 1,078 | 1,055 | 1,078 | +20 | +1.9% | 439,600 |
| 2025/10/21 | 1,061 | 1,074 | 1,058 | 1,058 | -5 | -0.5% | 393,000 |
| 2025/10/20 | 1,065 | 1,072 | 1,060 | 1,063 | +14 | +1.3% | 247,700 |
1～
50
件表示中 / 7109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 | 103,400円 | -1.7% | -5.7% | 3.51% | 12.29倍 | 2.11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 | 185,700円 | +9.1% | -2.6% | 3.97% | 14.16倍 | 0.91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 | 198,100円 | +4.7% | -19.9% | 2.73% | 19.65倍 | 1.41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 |
| マニー | 145,100円 | +9.5% | +8.2% | 2.83% | 22.16倍 | 2.67倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療具で高シェア。生産は国内、ベトナム２拠点体制 |
| 理計器 | 320,000円 | +6.0% | +9.0% | 1.56% | 16.98倍 | 1.80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
