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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 4,110 | 4,190 | 4,050 | 4,170 | +180 | +4.5% | 148,600 |
| 2024/08/19 | 4,060 | 4,155 | 3,990 | 3,990 | -70 | -1.7% | 151,100 |
| 2024/08/16 | 4,050 | 4,085 | 3,970 | 4,060 | +115 | +2.9% | 127,200 |
| 2024/08/15 | 3,915 | 3,945 | 3,870 | 3,945 | +30 | +0.8% | 116,300 |
| 2024/08/14 | 3,870 | 3,975 | 3,810 | 3,915 | +80 | +2.1% | 128,800 |
| 2024/08/13 | 3,800 | 3,910 | 3,785 | 3,835 | +35 | +0.9% | 227,900 |
| 2024/08/09 | 3,895 | 3,985 | 3,655 | 3,800 | +185 | +5.1% | 417,200 |
| 2024/08/08 | 3,430 | 3,710 | 3,425 | 3,615 | +45 | +1.3% | 201,100 |
| 2024/08/07 | 3,430 | 3,680 | 3,405 | 3,570 | +70 | +2% | 229,300 |
| 2024/08/06 | 3,525 | 3,570 | 3,420 | 3,500 | +415 | +13.5% | 207,000 |
| 2024/08/05 | 3,300 | 3,425 | 3,080 | 3,085 | -555 | -15.2% | 306,200 |
| 2024/08/02 | 3,755 | 3,775 | 3,630 | 3,640 | -255 | -6.5% | 282,800 |
| 2024/08/01 | 4,180 | 4,180 | 3,895 | 3,895 | -385 | -9% | 344,100 |
| 2024/07/31 | 4,220 | 4,280 | 4,170 | 4,280 | -10 | -0.2% | 125,300 |
| 2024/07/30 | 4,355 | 4,355 | 4,260 | 4,290 | -40 | -0.9% | 375,500 |
| 2024/07/29 | 4,300 | 4,380 | 4,280 | 4,330 | +55 | +1.3% | 164,000 |
| 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 |
151～
200
件表示中 / 6926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 | 325,500円 | +4.0% | +3.6% | 4.45% | 8.85倍 | 1.59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 | 448,500円 | +5.7% | -16.3% | 4.93% | 13.68倍 | 0.72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 | 385,500円 | +10.6% | +25.8% | 2.46% | 12.60倍 | 1.02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 | 125,900円 | +5.9% | +4.6% | 3.10% | 19.53倍 | 2.37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 | 247,100円 | +5.3% | +0.2% | 1.62% | 12.61倍 | 1.49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
