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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,245 | 3,250 | 3,210 | 3,215 | ±0 | ±0% | 135,900 |
| 2025/04/30 | 3,200 | 3,225 | 3,185 | 3,215 | +35 | +1.1% | 120,100 |
| 2025/04/28 | 3,200 | 3,210 | 3,165 | 3,180 | +10 | +0.3% | 149,000 |
| 2025/04/25 | 3,140 | 3,190 | 3,135 | 3,170 | +50 | +1.6% | 99,300 |
| 2025/04/24 | 3,115 | 3,160 | 3,105 | 3,120 | +40 | +1.3% | 105,200 |
| 2025/04/23 | 3,095 | 3,110 | 3,060 | 3,080 | +40 | +1.3% | 117,200 |
| 2025/04/22 | 3,050 | 3,065 | 3,020 | 3,040 | -10 | -0.3% | 83,700 |
| 2025/04/21 | 3,115 | 3,145 | 3,050 | 3,050 | -55 | -1.8% | 120,600 |
| 2025/04/18 | 3,080 | 3,115 | 3,065 | 3,105 | +55 | +1.8% | 112,500 |
| 2025/04/17 | 3,030 | 3,065 | 3,015 | 3,050 | +5 | +0.2% | 78,300 |
| 2025/04/16 | 3,080 | 3,080 | 3,015 | 3,045 | -30 | -1% | 84,700 |
| 2025/04/15 | 3,085 | 3,120 | 3,075 | 3,075 | +15 | +0.5% | 98,500 |
| 2025/04/14 | 3,065 | 3,090 | 3,055 | 3,060 | +35 | +1.2% | 110,800 |
| 2025/04/11 | 2,961 | 3,040 | 2,921 | 3,025 | -70 | -2.3% | 190,900 |
| 2025/04/10 | 3,105 | 3,135 | 3,075 | 3,095 | +212 | +7.4% | 195,700 |
| 2025/04/09 | 2,953 | 2,953 | 2,820 | 2,883 | -172 | -5.6% | 281,100 |
| 2025/04/08 | 3,045 | 3,140 | 3,000 | 3,055 | +204 | +7.2% | 201,100 |
| 2025/04/07 | 2,800 | 2,913 | 2,748 | 2,851 | -204 | -6.7% | 376,300 |
| 2025/04/04 | 3,145 | 3,165 | 2,996 | 3,055 | -200 | -6.1% | 369,100 |
| 2025/04/03 | 3,200 | 3,290 | 3,195 | 3,255 | -155 | -4.5% | 256,900 |
| 2025/04/02 | 3,420 | 3,425 | 3,360 | 3,410 | -10 | -0.3% | 198,400 |
| 2025/04/01 | 3,500 | 3,520 | 3,420 | 3,420 | -40 | -1.2% | 178,600 |
| 2025/03/31 | 3,545 | 3,545 | 3,460 | 3,460 | -115 | -3.2% | 235,600 |
| 2025/03/28 | 3,615 | 3,630 | 3,565 | 3,575 | -40 | -1.1% | 180,900 |
| 2025/03/27 | 3,600 | 3,650 | 3,575 | 3,615 | +15 | +0.4% | 236,100 |
| 2025/03/26 | 3,600 | 3,625 | 3,580 | 3,600 | +10 | +0.3% | 133,100 |
| 2025/03/25 | 3,580 | 3,620 | 3,580 | 3,590 | +30 | +0.8% | 101,800 |
| 2025/03/24 | 3,600 | 3,630 | 3,555 | 3,560 | -30 | -0.8% | 161,700 |
| 2025/03/21 | 3,600 | 3,625 | 3,585 | 3,590 | -35 | -1% | 170,400 |
| 2025/03/19 | 3,585 | 3,655 | 3,570 | 3,625 | +50 | +1.4% | 140,000 |
| 2025/03/18 | 3,605 | 3,615 | 3,575 | 3,575 | ±0 | ±0% | 101,800 |
| 2025/03/17 | 3,600 | 3,605 | 3,560 | 3,575 | +20 | +0.6% | 95,800 |
| 2025/03/14 | 3,520 | 3,590 | 3,520 | 3,555 | +40 | +1.1% | 142,700 |
| 2025/03/13 | 3,560 | 3,590 | 3,510 | 3,515 | -50 | -1.4% | 175,400 |
| 2025/03/12 | 3,545 | 3,590 | 3,540 | 3,565 | +15 | +0.4% | 141,100 |
| 2025/03/11 | 3,480 | 3,555 | 3,425 | 3,550 | +20 | +0.6% | 231,500 |
| 2025/03/10 | 3,525 | 3,560 | 3,500 | 3,530 | +5 | +0.1% | 158,700 |
| 2025/03/07 | 3,525 | 3,550 | 3,490 | 3,525 | -60 | -1.7% | 193,100 |
| 2025/03/06 | 3,580 | 3,625 | 3,565 | 3,585 | +20 | +0.6% | 151,300 |
| 2025/03/05 | 3,540 | 3,580 | 3,520 | 3,565 | ±0 | ±0% | 154,800 |
| 2025/03/04 | 3,675 | 3,680 | 3,530 | 3,565 | -155 | -4.2% | 339,700 |
| 2025/03/03 | 3,680 | 3,760 | 3,660 | 3,720 | +40 | +1.1% | 244,500 |
| 2025/02/28 | 3,695 | 3,715 | 3,630 | 3,680 | -25 | -0.7% | 260,100 |
| 2025/02/27 | 3,700 | 3,730 | 3,690 | 3,705 | +15 | +0.4% | 211,000 |
| 2025/02/26 | 3,705 | 3,715 | 3,655 | 3,690 | +5 | +0.1% | 213,100 |
| 2025/02/25 | 3,745 | 3,760 | 3,680 | 3,685 | -170 | -4.4% | 388,200 |
| 2025/02/21 | 3,770 | 3,895 | 3,765 | 3,855 | +60 | +1.6% | 379,000 |
| 2025/02/20 | 3,805 | 3,830 | 3,740 | 3,795 | -25 | -0.7% | 433,100 |
| 2025/02/19 | 3,920 | 3,920 | 3,810 | 3,820 | -110 | -2.8% | 494,600 |
| 2025/02/18 | 3,930 | 3,960 | 3,915 | 3,930 | ±0 | ±0% | 276,900 |
1～
50
件表示中 / 6945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 | 321,500円 | +4.0% | +3.6% | 4.51% | 8.74倍 | 1.57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 |
| ノーリツ鋼機 | 444,000円 | +5.7% | -16.3% | 4.98% | 13.51倍 | 0.71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 |
| セイコーＧ | 379,500円 | +10.6% | +25.8% | 2.50% | 12.40倍 | 1.00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 |
| 理計器 | 267,400円 | +5.3% | +0.2% | 1.50% | 13.65倍 | 1.60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 | 116,800円 | +5.9% | +4.6% | 3.34% | 18.11倍 | 2.16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
