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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 4,640 | 4,675 | 4,560 | 4,570 | -60 | -1.3% | 155,500 |
| 2023/09/28 | 4,610 | 4,645 | 4,580 | 4,630 | +5 | +0.1% | 90,700 |
| 2023/09/27 | 4,520 | 4,625 | 4,505 | 4,625 | +60 | +1.3% | 140,600 |
| 2023/09/26 | 4,445 | 4,590 | 4,410 | 4,565 | +165 | +3.8% | 162,200 |
| 2023/09/25 | 4,360 | 4,420 | 4,325 | 4,400 | +80 | +1.9% | 87,800 |
| 2023/09/22 | 4,260 | 4,340 | 4,220 | 4,320 | +50 | +1.2% | 77,700 |
| 2023/09/21 | 4,245 | 4,290 | 4,225 | 4,270 | +10 | +0.2% | 96,800 |
| 2023/09/20 | 4,400 | 4,405 | 4,250 | 4,260 | -135 | -3.1% | 110,800 |
| 2023/09/19 | 4,355 | 4,410 | 4,335 | 4,395 | +15 | +0.3% | 64,600 |
| 2023/09/15 | 4,380 | 4,395 | 4,345 | 4,380 | +25 | +0.6% | 87,100 |
| 2023/09/14 | 4,305 | 4,375 | 4,290 | 4,355 | +30 | +0.7% | 69,900 |
| 2023/09/13 | 4,335 | 4,395 | 4,325 | 4,325 | -25 | -0.6% | 65,100 |
| 2023/09/12 | 4,470 | 4,480 | 4,335 | 4,350 | -80 | -1.8% | 91,000 |
| 2023/09/11 | 4,440 | 4,475 | 4,420 | 4,430 | +20 | +0.5% | 75,000 |
| 2023/09/08 | 4,490 | 4,490 | 4,390 | 4,410 | -80 | -1.8% | 107,500 |
| 2023/09/07 | 4,430 | 4,490 | 4,395 | 4,490 | +35 | +0.8% | 116,200 |
| 2023/09/06 | 4,495 | 4,500 | 4,420 | 4,455 | +30 | +0.7% | 105,000 |
| 2023/09/05 | 4,465 | 4,465 | 4,395 | 4,425 | -10 | -0.2% | 114,500 |
| 2023/09/04 | 4,480 | 4,480 | 4,430 | 4,435 | -65 | -1.4% | 120,900 |
| 2023/09/01 | 4,515 | 4,545 | 4,470 | 4,500 | -5 | -0.1% | 76,100 |
| 2023/08/31 | 4,480 | 4,530 | 4,445 | 4,505 | +75 | +1.7% | 114,700 |
| 2023/08/30 | 4,445 | 4,465 | 4,405 | 4,430 | +10 | +0.2% | 126,700 |
| 2023/08/29 | 4,435 | 4,440 | 4,400 | 4,420 | -20 | -0.5% | 101,900 |
| 2023/08/28 | 4,445 | 4,445 | 4,390 | 4,440 | +60 | +1.4% | 100,900 |
| 2023/08/25 | 4,400 | 4,485 | 4,375 | 4,380 | -85 | -1.9% | 125,200 |
| 2023/08/24 | 4,550 | 4,595 | 4,450 | 4,465 | -35 | -0.8% | 226,000 |
| 2023/08/23 | 4,500 | 4,545 | 4,450 | 4,500 | -155 | -3.3% | 436,900 |
| 2023/08/22 | 4,680 | 4,700 | 4,640 | 4,655 | +5 | +0.1% | 53,700 |
| 2023/08/21 | 4,770 | 4,780 | 4,650 | 4,650 | -55 | -1.2% | 67,100 |
| 2023/08/18 | 4,735 | 4,770 | 4,695 | 4,705 | -60 | -1.3% | 82,800 |
| 2023/08/17 | 4,700 | 4,780 | 4,700 | 4,765 | +5 | +0.1% | 62,600 |
| 2023/08/16 | 4,775 | 4,825 | 4,750 | 4,760 | -50 | -1% | 103,900 |
| 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 |
401～
450
件表示中 / 6959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 | 334,500円 | +4.0% | +3.6% | 4.33% | 9.09倍 | 1.63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 |
| リガク | 72,200円 | +7.8% | +8.1% | 2.60% | 11.67倍 | 2.01倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
| ノーリツ鋼機 | 437,000円 | +3.9% | -23.2% | 5.06% | 14.42倍 | 0.69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 | 119,600円 | +5.9% | +4.6% | 3.26% | 18.55倍 | 2.21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 | 268,400円 | +6.0% | +9.0% | 1.86% | 14.34倍 | 1.59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
