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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 4,040 | 4,335 | 4,040 | 4,335 | +250 | +6.1% | 336,900 |
| 2024/11/08 | 4,035 | 4,145 | 4,000 | 4,085 | +55 | +1.4% | 379,700 |
| 2024/11/07 | 3,950 | 4,210 | 3,925 | 4,030 | -155 | -3.7% | 622,100 |
| 2024/11/06 | 4,305 | 4,330 | 4,175 | 4,185 | -90 | -2.1% | 349,800 |
| 2024/11/05 | 4,210 | 4,295 | 4,160 | 4,275 | +150 | +3.6% | 198,600 |
| 2024/11/01 | 4,210 | 4,280 | 4,125 | 4,125 | -245 | -5.6% | 222,700 |
| 2024/10/31 | 4,355 | 4,405 | 4,315 | 4,370 | +10 | +0.2% | 143,400 |
| 2024/10/30 | 4,410 | 4,435 | 4,340 | 4,360 | -30 | -0.7% | 153,400 |
| 2024/10/29 | 4,340 | 4,390 | 4,300 | 4,390 | +55 | +1.3% | 74,300 |
| 2024/10/28 | 4,325 | 4,405 | 4,300 | 4,335 | +45 | +1% | 126,900 |
| 2024/10/25 | 4,280 | 4,300 | 4,220 | 4,290 | -5 | -0.1% | 139,300 |
| 2024/10/24 | 4,260 | 4,305 | 4,210 | 4,295 | -45 | -1% | 155,100 |
| 2024/10/23 | 4,420 | 4,420 | 4,335 | 4,340 | -60 | -1.4% | 87,000 |
| 2024/10/22 | 4,445 | 4,460 | 4,350 | 4,400 | -50 | -1.1% | 108,300 |
| 2024/10/21 | 4,470 | 4,470 | 4,420 | 4,450 | -20 | -0.4% | 83,000 |
| 2024/10/18 | 4,480 | 4,515 | 4,455 | 4,470 | +15 | +0.3% | 58,200 |
| 2024/10/17 | 4,440 | 4,485 | 4,405 | 4,455 | +10 | +0.2% | 97,000 |
| 2024/10/16 | 4,415 | 4,505 | 4,370 | 4,445 | -30 | -0.7% | 98,900 |
| 2024/10/15 | 4,510 | 4,555 | 4,460 | 4,475 | +10 | +0.2% | 74,200 |
| 2024/10/11 | 4,420 | 4,520 | 4,400 | 4,465 | +45 | +1% | 105,900 |
| 2024/10/10 | 4,535 | 4,535 | 4,405 | 4,420 | -80 | -1.8% | 129,300 |
| 2024/10/09 | 4,515 | 4,550 | 4,475 | 4,500 | -10 | -0.2% | 123,500 |
| 2024/10/08 | 4,500 | 4,530 | 4,435 | 4,510 | -25 | -0.6% | 120,800 |
| 2024/10/07 | 4,525 | 4,560 | 4,455 | 4,535 | +125 | +2.8% | 132,200 |
| 2024/10/04 | 4,395 | 4,465 | 4,375 | 4,410 | -5 | -0.1% | 107,300 |
| 2024/10/03 | 4,535 | 4,535 | 4,385 | 4,415 | +45 | +1% | 103,300 |
| 2024/10/02 | 4,445 | 4,510 | 4,370 | 4,370 | -145 | -3.2% | 141,800 |
| 2024/10/01 | 4,510 | 4,605 | 4,460 | 4,515 | +45 | +1% | 199,500 |
| 2024/09/30 | 4,645 | 4,695 | 4,465 | 4,470 | -350 | -7.3% | 248,600 |
| 2024/09/27 | 4,875 | 4,880 | 4,745 | 4,820 | -10 | -0.2% | 135,600 |
| 2024/09/26 | 4,655 | 4,845 | 4,630 | 4,830 | +280 | +6.2% | 283,500 |
| 2024/09/25 | 4,535 | 4,585 | 4,500 | 4,550 | -15 | -0.3% | 91,300 |
| 2024/09/24 | 4,600 | 4,630 | 4,530 | 4,565 | +25 | +0.6% | 99,000 |
| 2024/09/20 | 4,585 | 4,655 | 4,500 | 4,540 | +75 | +1.7% | 176,800 |
| 2024/09/19 | 4,460 | 4,510 | 4,440 | 4,465 | +105 | +2.4% | 105,000 |
| 2024/09/18 | 4,370 | 4,460 | 4,310 | 4,360 | ±0 | ±0% | 121,000 |
| 2024/09/17 | 4,330 | 4,395 | 4,265 | 4,360 | +55 | +1.3% | 92,000 |
| 2024/09/13 | 4,405 | 4,435 | 4,290 | 4,305 | -130 | -2.9% | 88,300 |
| 2024/09/12 | 4,420 | 4,485 | 4,365 | 4,435 | +145 | +3.4% | 102,000 |
| 2024/09/11 | 4,430 | 4,475 | 4,240 | 4,290 | -185 | -4.1% | 178,500 |
| 2024/09/10 | 4,430 | 4,545 | 4,405 | 4,475 | +35 | +0.8% | 165,400 |
| 2024/09/09 | 4,275 | 4,450 | 4,225 | 4,440 | -25 | -0.6% | 237,800 |
| 2024/09/06 | 4,550 | 4,615 | 4,425 | 4,465 | -45 | -1% | 116,000 |
| 2024/09/05 | 4,480 | 4,590 | 4,455 | 4,510 | -10 | -0.2% | 161,000 |
| 2024/09/04 | 4,600 | 4,735 | 4,485 | 4,520 | -245 | -5.1% | 236,200 |
| 2024/09/03 | 4,810 | 4,840 | 4,725 | 4,765 | +95 | +2% | 261,900 |
| 2024/09/02 | 4,700 | 4,720 | 4,580 | 4,670 | +25 | +0.5% | 143,200 |
| 2024/08/30 | 4,595 | 4,655 | 4,560 | 4,645 | +90 | +2% | 174,500 |
| 2024/08/29 | 4,480 | 4,555 | 4,470 | 4,555 | +70 | +1.6% | 124,300 |
| 2024/08/28 | 4,415 | 4,540 | 4,375 | 4,485 | +20 | +0.4% | 137,700 |
101～
150
件表示中 / 6931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 | 295,500円 | +4.0% | +3.6% | 4.91% | 8.03倍 | 1.44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 | 407,000円 | +5.7% | -16.3% | 5.43% | 12.37倍 | 0.66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 |
| セイコーＧ | 340,500円 | +10.6% | +25.8% | 2.79% | 11.13倍 | 0.89倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| マニー | 105,600円 | +5.9% | +4.6% | 3.69% | 16.38倍 | 1.94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 | 236,600円 | +5.3% | +0.2% | 1.69% | 12.08倍 | 1.42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
該当銘柄がありません
チャート関連のコラム
