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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 4,735 | 4,855 | 4,735 | 4,810 | +125 | +2.7% | 130,100 |
| 2023/08/14 | 4,740 | 4,800 | 4,655 | 4,685 | -25 | -0.5% | 102,800 |
| 2023/08/10 | 4,590 | 4,725 | 4,540 | 4,710 | +145 | +3.2% | 134,800 |
| 2023/08/09 | 4,600 | 4,610 | 4,485 | 4,565 | +105 | +2.4% | 268,800 |
| 2023/08/08 | 4,510 | 4,515 | 4,440 | 4,460 | -15 | -0.3% | 102,300 |
| 2023/08/07 | 4,435 | 4,505 | 4,435 | 4,475 | +35 | +0.8% | 105,000 |
| 2023/08/04 | 4,400 | 4,480 | 4,395 | 4,440 | +20 | +0.5% | 69,400 |
| 2023/08/03 | 4,445 | 4,465 | 4,390 | 4,420 | -75 | -1.7% | 107,400 |
| 2023/08/02 | 4,475 | 4,610 | 4,470 | 4,495 | -20 | -0.4% | 117,500 |
| 2023/08/01 | 4,465 | 4,530 | 4,450 | 4,515 | +20 | +0.4% | 86,000 |
| 2023/07/31 | 4,400 | 4,555 | 4,400 | 4,495 | +155 | +3.6% | 201,700 |
| 2023/07/28 | 4,355 | 4,355 | 4,260 | 4,340 | -30 | -0.7% | 358,500 |
| 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 |
401～
450
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
