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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 980 | 980 | 952.5 | 955 | -27.5 | -2.8% | 1,978,400 |
| 2025/02/18 | 982.5 | 990 | 978.8 | 982.5 | ±0 | ±0% | 1,107,600 |
| 2025/02/17 | 992.5 | 1,005 | 978.8 | 982.5 | -8.8 | -0.9% | 1,490,000 |
| 2025/02/14 | 1,031.3 | 1,031.3 | 990 | 991.3 | -40 | -3.9% | 2,719,600 |
| 2025/02/13 | 1,037.5 | 1,043.8 | 1,020 | 1,031.3 | -16.3 | -1.6% | 1,643,600 |
| 2025/02/12 | 1,040 | 1,053.8 | 1,030 | 1,047.5 | +42.5 | +4.2% | 3,311,200 |
| 2025/02/10 | 1,047.5 | 1,091.3 | 1,005 | 1,005 | -147.5 | -12.8% | 5,494,800 |
| 2025/02/07 | 1,163.8 | 1,168.8 | 1,141.3 | 1,152.5 | ±0 | ±0% | 741,200 |
| 2025/02/06 | 1,127.5 | 1,152.5 | 1,127.5 | 1,152.5 | +31.3 | +2.8% | 762,400 |
| 2025/02/05 | 1,106.3 | 1,121.3 | 1,085 | 1,121.3 | +26.3 | +2.4% | 579,600 |
| 2025/02/04 | 1,112.5 | 1,125 | 1,093.8 | 1,095 | ±0 | ±0% | 573,200 |
| 2025/02/03 | 1,130 | 1,135 | 1,090 | 1,095 | -46.3 | -4.1% | 784,000 |
| 2025/01/31 | 1,153.8 | 1,155 | 1,137.5 | 1,141.3 | -11.3 | -1% | 600,400 |
| 2025/01/30 | 1,081.3 | 1,152.5 | 1,081.3 | 1,152.5 | +58.8 | +5.4% | 992,400 |
| 2025/01/29 | 1,100 | 1,101.3 | 1,085 | 1,093.8 | +7.5 | +0.7% | 578,400 |
| 2025/01/28 | 1,065 | 1,102.5 | 1,057.5 | 1,086.3 | +33.8 | +3.2% | 906,000 |
| 2025/01/27 | 1,061.3 | 1,063.8 | 1,051.3 | 1,052.5 | -8.8 | -0.8% | 449,200 |
| 2025/01/24 | 1,065 | 1,067.5 | 1,052.5 | 1,061.3 | -5 | -0.5% | 497,600 |
| 2025/01/23 | 1,053.8 | 1,071.3 | 1,047.5 | 1,066.3 | +16.3 | +1.5% | 604,800 |
| 2025/01/22 | 1,038.8 | 1,056.3 | 1,038.8 | 1,050 | +11.3 | +1.1% | 480,400 |
| 2025/01/21 | 1,045 | 1,045 | 1,028.8 | 1,038.8 | +2.5 | +0.2% | 303,600 |
| 2025/01/20 | 1,037.5 | 1,042.5 | 1,028.8 | 1,036.3 | +8.8 | +0.9% | 263,600 |
| 2025/01/17 | 1,036.3 | 1,036.3 | 1,013.8 | 1,027.5 | -15 | -1.4% | 553,200 |
| 2025/01/16 | 1,066.3 | 1,071.3 | 1,041.3 | 1,042.5 | -16.3 | -1.5% | 531,600 |
| 2025/01/15 | 1,053.8 | 1,068.8 | 1,051.3 | 1,058.8 | +18.8 | +1.8% | 601,200 |
| 2025/01/14 | 1,088.8 | 1,095 | 1,036.3 | 1,040 | -60 | -5.5% | 905,600 |
| 2025/01/10 | 1,102.5 | 1,117.5 | 1,093.8 | 1,100 | -7.5 | -0.7% | 596,800 |
| 2025/01/09 | 1,081.3 | 1,116.3 | 1,076.3 | 1,107.5 | +16.3 | +1.5% | 757,200 |
| 2025/01/08 | 1,092.5 | 1,101.3 | 1,077.5 | 1,091.3 | -1.3 | -0.1% | 606,400 |
| 2025/01/07 | 1,102.5 | 1,108.8 | 1,086.3 | 1,092.5 | -5 | -0.5% | 848,000 |
| 2025/01/06 | 1,118.8 | 1,123.8 | 1,090 | 1,097.5 | -26.3 | -2.3% | 786,800 |
| 2024/12/30 | 1,115 | 1,127.5 | 1,107.5 | 1,123.8 | +8.8 | +0.8% | 517,200 |
| 2024/12/27 | 1,097.5 | 1,117.5 | 1,093.8 | 1,115 | -8.8 | -0.8% | 664,400 |
| 2024/12/26 | 1,111.3 | 1,125 | 1,102.5 | 1,123.8 | +6.3 | +0.6% | 730,800 |
| 2024/12/25 | 1,110 | 1,117.5 | 1,100 | 1,117.5 | +3.8 | +0.3% | 367,200 |
| 2024/12/24 | 1,105 | 1,117.5 | 1,096.3 | 1,113.8 | -1.3 | -0.1% | 704,000 |
| 2024/12/23 | 1,120 | 1,142.5 | 1,108.8 | 1,115 | +10 | +0.9% | 776,000 |
| 2024/12/20 | 1,115 | 1,130 | 1,093.8 | 1,105 | -10 | -0.9% | 1,151,600 |
| 2024/12/19 | 1,067.5 | 1,126.3 | 1,067.5 | 1,115 | +22.5 | +2.1% | 1,187,600 |
| 2024/12/18 | 1,117.5 | 1,138.8 | 1,085 | 1,092.5 | +15 | +1.4% | 2,160,800 |
| 2024/12/17 | 1,092.5 | 1,092.5 | 1,063.8 | 1,077.5 | -7.5 | -0.7% | 420,800 |
| 2024/12/16 | 1,057.5 | 1,098.8 | 1,057.5 | 1,085 | +48.8 | +4.7% | 850,800 |
| 2024/12/13 | 1,026.3 | 1,038.8 | 1,021.3 | 1,036.3 | -7.5 | -0.7% | 500,400 |
| 2024/12/12 | 1,050 | 1,057.5 | 1,041.3 | 1,043.8 | +10 | +1% | 552,400 |
| 2024/12/11 | 1,036.3 | 1,048.8 | 1,030 | 1,033.8 | -3.8 | -0.4% | 364,000 |
| 2024/12/10 | 1,037.5 | 1,045 | 1,017.5 | 1,037.5 | +12.5 | +1.2% | 571,200 |
| 2024/12/09 | 1,037.5 | 1,037.5 | 1,018.8 | 1,025 | -2.5 | -0.2% | 391,600 |
| 2024/12/06 | 1,051.3 | 1,058.8 | 1,027.5 | 1,027.5 | -28.8 | -2.7% | 464,000 |
| 2024/12/05 | 1,063.8 | 1,083.8 | 1,050 | 1,056.3 | +6.3 | +0.6% | 496,800 |
| 2024/12/04 | 1,098.8 | 1,102.5 | 1,050 | 1,050 | -42.5 | -3.9% | 589,200 |
251～
300
件表示中 / 7147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 | 104,700円 | +7.0% | +10.8% | 3.53% | 12.33倍 | 1.96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 |
| ナカニシ | 270,000円 | +8.6% | -8.5% | 2.22% | 20.49倍 | 1.97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 |
| ノーリツ鋼機 | 221,600円 | +40.6% | +12.1% | 3.38% | 14.17倍 | 1.04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 | 163,100円 | +9.5% | +8.2% | 2.51% | 24.91倍 | 3.00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 | 363,000円 | +6.0% | +9.0% | 1.38% | 19.19倍 | 2.04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
