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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 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 |
| 2024/03/27 | 6,820 | 6,900 | 6,790 | 6,790 | -30 | -0.4% | 66,400 |
| 2024/03/26 | 6,790 | 6,850 | 6,770 | 6,820 | +30 | +0.4% | 44,700 |
| 2024/03/25 | 6,900 | 6,950 | 6,770 | 6,790 | -50 | -0.7% | 82,400 |
| 2024/03/22 | 6,950 | 6,950 | 6,830 | 6,840 | -60 | -0.9% | 58,900 |
| 2024/03/21 | 6,950 | 6,970 | 6,880 | 6,900 | +10 | +0.1% | 47,900 |
| 2024/03/19 | 6,760 | 6,910 | 6,740 | 6,890 | +120 | +1.8% | 68,400 |
| 2024/03/18 | 6,680 | 6,870 | 6,630 | 6,770 | +190 | +2.9% | 104,200 |
| 2024/03/15 | 6,660 | 6,690 | 6,550 | 6,580 | +20 | +0.3% | 73,400 |
| 2024/03/14 | 6,390 | 6,560 | 6,390 | 6,560 | +70 | +1.1% | 47,900 |
| 2024/03/13 | 6,620 | 6,650 | 6,420 | 6,490 | ±0 | ±0% | 59,900 |
| 2024/03/12 | 6,420 | 6,500 | 6,390 | 6,490 | +60 | +0.9% | 92,100 |
| 2024/03/11 | 6,490 | 6,510 | 6,370 | 6,430 | -200 | -3% | 119,700 |
| 2024/03/08 | 6,650 | 6,730 | 6,600 | 6,630 | -60 | -0.9% | 83,800 |
| 2024/03/07 | 6,770 | 6,790 | 6,660 | 6,690 | -70 | -1% | 85,300 |
| 2024/03/06 | 6,550 | 6,800 | 6,550 | 6,760 | +180 | +2.7% | 91,300 |
| 2024/03/05 | 6,610 | 6,660 | 6,500 | 6,580 | +170 | +2.7% | 118,300 |
| 2024/03/04 | 6,630 | 6,710 | 6,410 | 6,410 | -220 | -3.3% | 152,400 |
| 2024/03/01 | 6,470 | 6,630 | 6,430 | 6,630 | +140 | +2.2% | 97,700 |
| 2024/02/29 | 6,540 | 6,560 | 6,410 | 6,490 | -30 | -0.5% | 118,000 |
| 2024/02/28 | 6,550 | 6,600 | 6,440 | 6,520 | -130 | -2% | 105,700 |
| 2024/02/27 | 6,400 | 6,670 | 6,400 | 6,650 | +280 | +4.4% | 130,900 |
| 2024/02/26 | 6,420 | 6,420 | 6,300 | 6,370 | -20 | -0.3% | 54,100 |
| 2024/02/22 | 6,450 | 6,470 | 6,290 | 6,390 | +20 | +0.3% | 78,100 |
| 2024/02/21 | 6,350 | 6,460 | 6,340 | 6,370 | +80 | +1.3% | 140,400 |
| 2024/02/20 | 6,360 | 6,360 | 6,240 | 6,290 | -120 | -1.9% | 101,300 |
| 2024/02/19 | 6,260 | 6,410 | 6,250 | 6,410 | +150 | +2.4% | 77,100 |
| 2024/02/16 | 6,290 | 6,310 | 6,220 | 6,260 | -50 | -0.8% | 85,000 |
| 2024/02/15 | 6,300 | 6,310 | 6,190 | 6,310 | -10 | -0.2% | 89,400 |
| 2024/02/14 | 6,340 | 6,360 | 6,250 | 6,320 | +20 | +0.3% | 133,100 |
| 2024/02/13 | 6,190 | 6,380 | 6,170 | 6,300 | +120 | +1.9% | 196,300 |
| 2024/02/09 | 6,380 | 6,530 | 6,130 | 6,180 | +440 | +7.7% | 509,400 |
| 2024/02/08 | 5,730 | 5,760 | 5,630 | 5,740 | +10 | +0.2% | 172,300 |
| 2024/02/07 | 5,580 | 5,730 | 5,580 | 5,730 | +130 | +2.3% | 63,000 |
| 2024/02/06 | 5,610 | 5,690 | 5,570 | 5,600 | -20 | -0.4% | 46,700 |
| 2024/02/05 | 5,640 | 5,660 | 5,580 | 5,620 | +80 | +1.4% | 68,500 |
| 2024/02/02 | 5,560 | 5,570 | 5,480 | 5,540 | -20 | -0.4% | 99,500 |
| 2024/02/01 | 5,600 | 5,660 | 5,560 | 5,560 | -70 | -1.2% | 55,900 |
| 2024/01/31 | 5,610 | 5,670 | 5,590 | 5,630 | -20 | -0.4% | 65,800 |
| 2024/01/30 | 5,760 | 5,760 | 5,650 | 5,650 | -160 | -2.8% | 83,500 |
| 2024/01/29 | 5,680 | 5,830 | 5,630 | 5,810 | +160 | +2.8% | 109,100 |
| 2024/01/26 | 5,650 | 5,680 | 5,590 | 5,650 | +10 | +0.2% | 79,700 |
| 2024/01/25 | 5,530 | 5,640 | 5,520 | 5,640 | +70 | +1.3% | 54,600 |
| 2024/01/24 | 5,620 | 5,640 | 5,520 | 5,570 | -50 | -0.9% | 69,600 |
| 2024/01/23 | 5,690 | 5,730 | 5,610 | 5,620 | -20 | -0.4% | 93,200 |
| 2024/01/22 | 5,600 | 5,660 | 5,590 | 5,640 | +60 | +1.1% | 47,700 |
| 2024/01/19 | 5,690 | 5,700 | 5,540 | 5,580 | -10 | -0.2% | 60,500 |
251～
300
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 | 309,500円 | +4.0% | +3.6% | 4.68% | 8.41倍 | 1.51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 | 422,000円 | +5.7% | -16.3% | 5.24% | 12.83倍 | 0.68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 | 362,000円 | +10.6% | +25.8% | 2.62% | 11.83倍 | 0.95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 | 111,800円 | +5.9% | +4.6% | 3.49% | 17.34倍 | 2.06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 | 248,400円 | +5.3% | +0.2% | 1.61% | 12.68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
