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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/16 | 8,130 | 8,180 | 7,930 | 7,980 | -120 | -1.5% | 103,700 |
| 2024/05/15 | 8,100 | 8,130 | 7,990 | 8,100 | +120 | +1.5% | 86,900 |
| 2024/05/14 | 7,800 | 8,000 | 7,750 | 7,980 | +30 | +0.4% | 90,900 |
| 2024/05/13 | 7,860 | 8,000 | 7,800 | 7,950 | +120 | +1.5% | 96,700 |
| 2024/05/10 | 7,880 | 8,030 | 7,770 | 7,830 | -50 | -0.6% | 180,100 |
| 2024/05/09 | 7,880 | 8,180 | 7,840 | 7,880 | -50 | -0.6% | 194,100 |
| 2024/05/08 | 7,600 | 8,040 | 7,600 | 7,930 | +200 | +2.6% | 216,800 |
| 2024/05/07 | 7,950 | 7,960 | 7,610 | 7,730 | -50 | -0.6% | 164,000 |
| 2024/05/02 | 7,990 | 7,990 | 7,660 | 7,780 | -280 | -3.5% | 303,200 |
| 2024/05/01 | 7,800 | 8,140 | 7,700 | 8,060 | +700 | +9.5% | 650,900 |
| 2024/04/30 | 7,360 | 7,360 | 7,360 | 7,360 | +1,000 | +15.7% | 48,200 |
| 2024/04/26 | 6,390 | 6,440 | 6,250 | 6,360 | +50 | +0.8% | 111,100 |
| 2024/04/25 | 6,500 | 6,600 | 6,290 | 6,310 | -230 | -3.5% | 96,300 |
| 2024/04/24 | 6,380 | 6,560 | 6,320 | 6,540 | +290 | +4.6% | 151,400 |
| 2024/04/23 | 6,300 | 6,380 | 6,240 | 6,250 | -30 | -0.5% | 64,400 |
| 2024/04/22 | 6,250 | 6,330 | 6,230 | 6,280 | +40 | +0.6% | 71,300 |
| 2024/04/19 | 6,490 | 6,490 | 6,180 | 6,240 | -270 | -4.1% | 126,800 |
| 2024/04/18 | 6,520 | 6,570 | 6,440 | 6,510 | -40 | -0.6% | 57,300 |
| 2024/04/17 | 6,640 | 6,640 | 6,430 | 6,550 | -50 | -0.8% | 82,300 |
| 2024/04/16 | 6,800 | 6,810 | 6,580 | 6,600 | -240 | -3.5% | 95,500 |
| 2024/04/15 | 6,800 | 6,840 | 6,740 | 6,840 | ±0 | ±0% | 38,100 |
| 2024/04/12 | 6,920 | 6,950 | 6,780 | 6,840 | -60 | -0.9% | 41,400 |
| 2024/04/11 | 6,840 | 6,900 | 6,790 | 6,900 | ±0 | ±0% | 42,500 |
| 2024/04/10 | 6,940 | 6,950 | 6,790 | 6,900 | -70 | -1% | 103,400 |
| 2024/04/09 | 7,000 | 7,040 | 6,920 | 6,970 | +40 | +0.6% | 68,700 |
| 2024/04/08 | 7,000 | 7,100 | 6,910 | 6,930 | -20 | -0.3% | 128,900 |
| 2024/04/05 | 6,890 | 7,000 | 6,860 | 6,950 | -60 | -0.9% | 73,600 |
| 2024/04/04 | 6,830 | 7,040 | 6,800 | 7,010 | +230 | +3.4% | 124,500 |
| 2024/04/03 | 6,720 | 6,850 | 6,680 | 6,780 | +10 | +0.1% | 98,200 |
| 2024/04/02 | 6,930 | 6,950 | 6,710 | 6,770 | -80 | -1.2% | 116,000 |
| 2024/04/01 | 6,980 | 6,990 | 6,750 | 6,850 | -30 | -0.4% | 65,800 |
| 2024/03/29 | 6,780 | 6,940 | 6,750 | 6,880 | +160 | +2.4% | 77,100 |
| 2024/03/28 | 6,760 | 6,790 | 6,700 | 6,720 | -70 | -1% | 61,700 |
201～
250
件表示中 / 6927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 | 305,500円 | +4.0% | +3.6% | 4.75% | 8.30倍 | 1.49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 |
| セイコーＧ | 363,500円 | +10.6% | +25.8% | 2.61% | 11.88倍 | 0.96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 |
| ノーリツ鋼機 | 409,500円 | +5.7% | -16.3% | 5.40% | 12.49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 |
| マニー | 123,500円 | +5.9% | +4.6% | 3.16% | 19.16倍 | 2.32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 | 236,700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
チャート関連のコラム
