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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/05/17 | 3,560 | 3,580 | 3,535 | 3,540 | -50 | -1.4% | 47,400 |
| 2023/05/16 | 3,510 | 3,590 | 3,495 | 3,590 | +85 | +2.4% | 41,800 |
| 2023/05/15 | 3,535 | 3,540 | 3,480 | 3,505 | +30 | +0.9% | 38,800 |
| 2023/05/12 | 3,480 | 3,495 | 3,455 | 3,475 | +5 | +0.1% | 59,100 |
| 2023/05/11 | 3,435 | 3,480 | 3,405 | 3,470 | +5 | +0.1% | 77,100 |
| 2023/05/10 | 3,495 | 3,505 | 3,455 | 3,465 | +5 | +0.1% | 60,600 |
| 2023/05/09 | 3,435 | 3,475 | 3,425 | 3,460 | +10 | +0.3% | 65,600 |
| 2023/05/08 | 3,435 | 3,475 | 3,420 | 3,450 | -35 | -1% | 97,400 |
| 2023/05/02 | 3,420 | 3,540 | 3,415 | 3,485 | +95 | +2.8% | 210,600 |
| 2023/05/01 | 3,500 | 3,600 | 3,360 | 3,390 | +90 | +2.7% | 260,600 |
| 2023/04/28 | 3,275 | 3,300 | 3,230 | 3,300 | +105 | +3.3% | 123,800 |
| 2023/04/27 | 3,175 | 3,220 | 3,150 | 3,195 | ±0 | ±0% | 79,400 |
| 2023/04/26 | 3,150 | 3,220 | 3,140 | 3,195 | +90 | +2.9% | 125,900 |
| 2023/04/25 | 3,090 | 3,140 | 3,080 | 3,105 | +45 | +1.5% | 85,600 |
| 2023/04/24 | 3,010 | 3,070 | 3,000 | 3,060 | +60 | +2% | 32,500 |
| 2023/04/21 | 3,005 | 3,030 | 2,999 | 3,000 | -20 | -0.7% | 46,900 |
| 2023/04/20 | 3,015 | 3,030 | 3,005 | 3,020 | -10 | -0.3% | 22,800 |
| 2023/04/19 | 3,015 | 3,035 | 3,005 | 3,030 | +15 | +0.5% | 51,700 |
| 2023/04/18 | 3,050 | 3,050 | 3,015 | 3,015 | -15 | -0.5% | 29,300 |
| 2023/04/17 | 3,045 | 3,065 | 3,015 | 3,030 | +10 | +0.3% | 28,000 |
| 2023/04/14 | 3,025 | 3,035 | 3,010 | 3,020 | -5 | -0.2% | 45,300 |
| 2023/04/13 | 3,030 | 3,035 | 3,010 | 3,025 | -5 | -0.2% | 42,800 |
| 2023/04/12 | 3,020 | 3,040 | 3,015 | 3,030 | +25 | +0.8% | 47,400 |
| 2023/04/11 | 2,980 | 3,020 | 2,980 | 3,005 | +31 | +1% | 48,200 |
| 2023/04/10 | 3,000 | 3,010 | 2,970 | 2,974 | -19 | -0.6% | 58,300 |
| 2023/04/07 | 2,995 | 3,005 | 2,980 | 2,993 | -2 | -0.1% | 44,600 |
351～
400
件表示中 / 6839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 | 436,500円 | +24.6% | +39.6% | 2.86% | 12.47倍 | 2.31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 |
| シチズン | 89,500円 | +0.2% | -20.5% | 5.03% | 9.92倍 | 0.89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 |
| ナカニシ | 224,100円 | +26.0% | -15.1% | 2.32% | 19.61倍 | 1.53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 |
| マニー | 175,400円 | +5.9% | +4.6% | 2.22% | 27.21倍 | 3.30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 | 370,000円 | +5.3% | +0.2% | 1.08% | 19.15倍 | 2.26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
