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 |
|---|---|---|---|---|---|---|---|
| 2023/07/27 | 4,410 | 4,415 | 4,345 | 4,370 | -10 | -0.2% | 111,300 |
| 2023/07/26 | 4,375 | 4,405 | 4,325 | 4,380 | +10 | +0.2% | 129,000 |
| 2023/07/25 | 4,300 | 4,390 | 4,270 | 4,370 | +80 | +1.9% | 152,300 |
| 2023/07/24 | 4,270 | 4,300 | 4,230 | 4,290 | +70 | +1.7% | 83,200 |
| 2023/07/21 | 4,200 | 4,240 | 4,170 | 4,220 | -5 | -0.1% | 101,700 |
| 2023/07/20 | 4,295 | 4,300 | 4,220 | 4,225 | -70 | -1.6% | 99,400 |
| 2023/07/19 | 4,260 | 4,335 | 4,235 | 4,295 | +35 | +0.8% | 165,100 |
| 2023/07/18 | 4,170 | 4,290 | 4,135 | 4,260 | +370 | +9.5% | 269,300 |
| 2023/07/14 | 3,905 | 3,915 | 3,830 | 3,890 | -15 | -0.4% | 84,500 |
| 2023/07/13 | 3,865 | 3,920 | 3,810 | 3,905 | +40 | +1% | 90,800 |
| 2023/07/12 | 3,935 | 3,940 | 3,845 | 3,865 | -70 | -1.8% | 80,000 |
| 2023/07/11 | 3,930 | 3,965 | 3,915 | 3,935 | +15 | +0.4% | 70,300 |
| 2023/07/10 | 3,925 | 3,955 | 3,905 | 3,920 | ±0 | ±0% | 118,000 |
| 2023/07/07 | 3,975 | 3,975 | 3,880 | 3,920 | -105 | -2.6% | 89,200 |
| 2023/07/06 | 4,030 | 4,070 | 4,005 | 4,025 | -25 | -0.6% | 107,700 |
| 2023/07/05 | 4,010 | 4,060 | 3,985 | 4,050 | ±0 | ±0% | 69,300 |
| 2023/07/04 | 4,055 | 4,090 | 4,040 | 4,050 | -30 | -0.7% | 59,100 |
| 2023/07/03 | 4,070 | 4,115 | 4,045 | 4,080 | +65 | +1.6% | 93,700 |
| 2023/06/30 | 3,980 | 4,015 | 3,945 | 4,015 | +15 | +0.4% | 100,200 |
| 2023/06/29 | 3,985 | 4,015 | 3,975 | 4,000 | -20 | -0.5% | 64,700 |
| 2023/06/28 | 3,995 | 4,020 | 3,955 | 4,020 | +65 | +1.6% | 87,200 |
| 2023/06/27 | 3,960 | 3,980 | 3,900 | 3,955 | -5 | -0.1% | 102,000 |
| 2023/06/26 | 4,005 | 4,040 | 3,930 | 3,960 | -80 | -2% | 70,900 |
| 2023/06/23 | 4,140 | 4,165 | 3,970 | 4,040 | -70 | -1.7% | 179,800 |
| 2023/06/22 | 3,980 | 4,125 | 3,975 | 4,110 | +110 | +2.8% | 159,300 |
| 2023/06/21 | 4,100 | 4,105 | 3,965 | 4,000 | +180 | +4.7% | 281,000 |
| 2023/06/20 | 3,820 | 3,835 | 3,785 | 3,820 | -35 | -0.9% | 54,500 |
| 2023/06/19 | 3,885 | 3,905 | 3,830 | 3,855 | +40 | +1% | 67,800 |
| 2023/06/16 | 3,765 | 3,825 | 3,745 | 3,815 | +60 | +1.6% | 89,100 |
| 2023/06/15 | 3,730 | 3,775 | 3,720 | 3,755 | +35 | +0.9% | 47,800 |
| 2023/06/14 | 3,695 | 3,725 | 3,690 | 3,720 | +35 | +0.9% | 37,300 |
| 2023/06/13 | 3,645 | 3,720 | 3,640 | 3,685 | +55 | +1.5% | 56,900 |
| 2023/06/12 | 3,670 | 3,670 | 3,630 | 3,630 | -15 | -0.4% | 43,700 |
| 2023/06/09 | 3,620 | 3,650 | 3,605 | 3,645 | +65 | +1.8% | 67,100 |
| 2023/06/08 | 3,585 | 3,630 | 3,545 | 3,580 | +20 | +0.6% | 91,700 |
| 2023/06/07 | 3,640 | 3,655 | 3,555 | 3,560 | -70 | -1.9% | 60,900 |
| 2023/06/06 | 3,535 | 3,640 | 3,505 | 3,630 | +30 | +0.8% | 111,000 |
| 2023/06/05 | 3,600 | 3,605 | 3,545 | 3,600 | +50 | +1.4% | 64,700 |
| 2023/06/02 | 3,520 | 3,565 | 3,510 | 3,550 | +80 | +2.3% | 59,200 |
| 2023/06/01 | 3,410 | 3,485 | 3,410 | 3,470 | +45 | +1.3% | 75,100 |
| 2023/05/31 | 3,440 | 3,480 | 3,390 | 3,425 | -85 | -2.4% | 153,800 |
| 2023/05/30 | 3,510 | 3,545 | 3,505 | 3,510 | -25 | -0.7% | 37,500 |
| 2023/05/29 | 3,640 | 3,640 | 3,525 | 3,535 | -35 | -1% | 40,900 |
| 2023/05/26 | 3,595 | 3,595 | 3,555 | 3,570 | -30 | -0.8% | 43,300 |
| 2023/05/25 | 3,500 | 3,615 | 3,490 | 3,600 | +45 | +1.3% | 72,800 |
| 2023/05/24 | 3,635 | 3,635 | 3,555 | 3,555 | -110 | -3% | 62,100 |
| 2023/05/23 | 3,675 | 3,725 | 3,650 | 3,665 | ±0 | ±0% | 76,700 |
| 2023/05/22 | 3,600 | 3,685 | 3,565 | 3,665 | +50 | +1.4% | 49,200 |
| 2023/05/19 | 3,630 | 3,695 | 3,605 | 3,615 | -60 | -1.6% | 118,600 |
| 2023/05/18 | 3,580 | 3,675 | 3,570 | 3,675 | +135 | +3.8% | 117,300 |
301～
350
件表示中 / 6815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 | 447,000円 | +22.5% | +36.7% | 2.80% | 13.04倍 | 2.37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 | 259,800円 | +26.0% | -15.1% | 2.00% | 22.74倍 | 1.78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 |
| シチズン | 93,500円 | -0.9% | -17.2% | 4.81% | 10.36倍 | 0.93倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| 理計器 | 407,000円 | +5.3% | +0.2% | 0.98% | 21.06倍 | 2.61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 |
| マニー | 174,000円 | +5.9% | +4.6% | 2.24% | 27.00倍 | 3.28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 |
市場注目の銘柄
チャート関連のコラム
