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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 6,390 | 6,440 | 6,250 | 6,360 | +50 | +0.8% | 111,100 |
| 2024/04/25 | 6,500 | 6,600 | 6,290 | 6,310 | -230 | -3.5% | 96,300 |
| 2024/04/24 | 6,380 | 6,560 | 6,320 | 6,540 | +290 | +4.6% | 151,400 |
| 2024/04/23 | 6,300 | 6,380 | 6,240 | 6,250 | -30 | -0.5% | 64,400 |
| 2024/04/22 | 6,250 | 6,330 | 6,230 | 6,280 | +40 | +0.6% | 71,300 |
| 2024/04/19 | 6,490 | 6,490 | 6,180 | 6,240 | -270 | -4.1% | 126,800 |
| 2024/04/18 | 6,520 | 6,570 | 6,440 | 6,510 | -40 | -0.6% | 57,300 |
| 2024/04/17 | 6,640 | 6,640 | 6,430 | 6,550 | -50 | -0.8% | 82,300 |
| 2024/04/16 | 6,800 | 6,810 | 6,580 | 6,600 | -240 | -3.5% | 95,500 |
| 2024/04/15 | 6,800 | 6,840 | 6,740 | 6,840 | ±0 | ±0% | 38,100 |
| 2024/04/12 | 6,920 | 6,950 | 6,780 | 6,840 | -60 | -0.9% | 41,400 |
| 2024/04/11 | 6,840 | 6,900 | 6,790 | 6,900 | ±0 | ±0% | 42,500 |
| 2024/04/10 | 6,940 | 6,950 | 6,790 | 6,900 | -70 | -1% | 103,400 |
| 2024/04/09 | 7,000 | 7,040 | 6,920 | 6,970 | +40 | +0.6% | 68,700 |
| 2024/04/08 | 7,000 | 7,100 | 6,910 | 6,930 | -20 | -0.3% | 128,900 |
| 2024/04/05 | 6,890 | 7,000 | 6,860 | 6,950 | -60 | -0.9% | 73,600 |
| 2024/04/04 | 6,830 | 7,040 | 6,800 | 7,010 | +230 | +3.4% | 124,500 |
| 2024/04/03 | 6,720 | 6,850 | 6,680 | 6,780 | +10 | +0.1% | 98,200 |
| 2024/04/02 | 6,930 | 6,950 | 6,710 | 6,770 | -80 | -1.2% | 116,000 |
| 2024/04/01 | 6,980 | 6,990 | 6,750 | 6,850 | -30 | -0.4% | 65,800 |
| 2024/03/29 | 6,780 | 6,940 | 6,750 | 6,880 | +160 | +2.4% | 77,100 |
| 2024/03/28 | 6,760 | 6,790 | 6,700 | 6,720 | -70 | -1% | 61,700 |
| 2024/03/27 | 6,820 | 6,900 | 6,790 | 6,790 | -30 | -0.4% | 66,400 |
| 2024/03/26 | 6,790 | 6,850 | 6,770 | 6,820 | +30 | +0.4% | 44,700 |
| 2024/03/25 | 6,900 | 6,950 | 6,770 | 6,790 | -50 | -0.7% | 82,400 |
| 2024/03/22 | 6,950 | 6,950 | 6,830 | 6,840 | -60 | -0.9% | 58,900 |
| 2024/03/21 | 6,950 | 6,970 | 6,880 | 6,900 | +10 | +0.1% | 47,900 |
| 2024/03/19 | 6,760 | 6,910 | 6,740 | 6,890 | +120 | +1.8% | 68,400 |
| 2024/03/18 | 6,680 | 6,870 | 6,630 | 6,770 | +190 | +2.9% | 104,200 |
| 2024/03/15 | 6,660 | 6,690 | 6,550 | 6,580 | +20 | +0.3% | 73,400 |
| 2024/03/14 | 6,390 | 6,560 | 6,390 | 6,560 | +70 | +1.1% | 47,900 |
| 2024/03/13 | 6,620 | 6,650 | 6,420 | 6,490 | ±0 | ±0% | 59,900 |
| 2024/03/12 | 6,420 | 6,500 | 6,390 | 6,490 | +60 | +0.9% | 92,100 |
| 2024/03/11 | 6,490 | 6,510 | 6,370 | 6,430 | -200 | -3% | 119,700 |
| 2024/03/08 | 6,650 | 6,730 | 6,600 | 6,630 | -60 | -0.9% | 83,800 |
| 2024/03/07 | 6,770 | 6,790 | 6,660 | 6,690 | -70 | -1% | 85,300 |
| 2024/03/06 | 6,550 | 6,800 | 6,550 | 6,760 | +180 | +2.7% | 91,300 |
| 2024/03/05 | 6,610 | 6,660 | 6,500 | 6,580 | +170 | +2.7% | 118,300 |
| 2024/03/04 | 6,630 | 6,710 | 6,410 | 6,410 | -220 | -3.3% | 152,400 |
| 2024/03/01 | 6,470 | 6,630 | 6,430 | 6,630 | +140 | +2.2% | 97,700 |
| 2024/02/29 | 6,540 | 6,560 | 6,410 | 6,490 | -30 | -0.5% | 118,000 |
| 2024/02/28 | 6,550 | 6,600 | 6,440 | 6,520 | -130 | -2% | 105,700 |
| 2024/02/27 | 6,400 | 6,670 | 6,400 | 6,650 | +280 | +4.4% | 130,900 |
| 2024/02/26 | 6,420 | 6,420 | 6,300 | 6,370 | -20 | -0.3% | 54,100 |
| 2024/02/22 | 6,450 | 6,470 | 6,290 | 6,390 | +20 | +0.3% | 78,100 |
| 2024/02/21 | 6,350 | 6,460 | 6,340 | 6,370 | +80 | +1.3% | 140,400 |
| 2024/02/20 | 6,360 | 6,360 | 6,240 | 6,290 | -120 | -1.9% | 101,300 |
| 2024/02/19 | 6,260 | 6,410 | 6,250 | 6,410 | +150 | +2.4% | 77,100 |
| 2024/02/16 | 6,290 | 6,310 | 6,220 | 6,260 | -50 | -0.8% | 85,000 |
| 2024/02/15 | 6,300 | 6,310 | 6,190 | 6,310 | -10 | -0.2% | 89,400 |
1～
50
件表示中 / 6699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 | 636,000円 | +5.7% | +2.3% | 3.30% | 12.21倍 | 1.85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 |
| 理計器 | 387,000円 | +3.1% | +0.5% | 1.03% | 20.72倍 | 2.62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 |
| セイコーＧ | 404,000円 | +5.6% | +29.8% | 1.98% | 18.30倍 | 1.14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 |
| メニコン | 151,800円 | +5.3% | -12.4% | 1.65% | 19.27倍 | 1.50倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| ノーリツ鋼機 | 302,500円 | +6.6% | -6.9% | 3.83% | 12.56倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
