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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 964 | 970 | 956 | 962 | -1 | -0.1% | 479,300 |
| 2025/08/14 | 961 | 971 | 960 | 963 | -2 | -0.2% | 514,200 |
| 2025/08/13 | 959 | 973 | 954 | 965 | +12 | +1.3% | 866,500 |
| 2025/08/12 | 940 | 959 | 936 | 953 | +20 | +2.1% | 806,700 |
| 2025/08/08 | 945 | 954 | 928 | 933 | -12 | -1.3% | 1,500,300 |
| 2025/08/07 | 948 | 953 | 936 | 945 | +10 | +1.1% | 727,900 |
| 2025/08/06 | 933 | 941 | 930 | 935 | +5 | +0.5% | 476,100 |
| 2025/08/05 | 927 | 935 | 922 | 930 | +10 | +1.1% | 410,000 |
| 2025/08/04 | 899 | 923 | 896 | 920 | -5 | -0.5% | 468,800 |
| 2025/08/01 | 912 | 928 | 911 | 925 | +10 | +1.1% | 567,100 |
| 2025/07/31 | 906 | 921 | 904 | 915 | +16 | +1.8% | 659,800 |
| 2025/07/30 | 899 | 906 | 895 | 899 | -7 | -0.8% | 794,300 |
| 2025/07/29 | 900 | 909 | 898 | 906 | +3 | +0.3% | 406,400 |
| 2025/07/28 | 903 | 912 | 898 | 903 | +1 | +0.1% | 407,000 |
| 2025/07/25 | 911 | 913 | 902 | 902 | -9 | -1% | 454,400 |
| 2025/07/24 | 910 | 919 | 908 | 911 | +4 | +0.4% | 572,600 |
| 2025/07/23 | 890 | 910 | 885 | 907 | +29 | +3.3% | 725,900 |
| 2025/07/22 | 882 | 899 | 875 | 878 | -4 | -0.5% | 525,600 |
| 2025/07/18 | 895 | 899 | 882 | 882 | -8 | -0.9% | 421,600 |
| 2025/07/17 | 890 | 892 | 878 | 890 | -5 | -0.6% | 553,600 |
| 2025/07/16 | 897 | 900 | 890 | 895 | ±0 | ±0% | 456,600 |
| 2025/07/15 | 894 | 896 | 889 | 895 | +2 | +0.2% | 322,700 |
| 2025/07/14 | 900 | 903 | 888 | 893 | -7 | -0.8% | 731,200 |
| 2025/07/11 | 892 | 909 | 892 | 900 | +12 | +1.4% | 691,600 |
| 2025/07/10 | 897 | 900 | 884 | 888 | -5 | -0.6% | 619,800 |
| 2025/07/09 | 890 | 897 | 888 | 893 | +7 | +0.8% | 545,100 |
| 2025/07/08 | 876 | 892 | 874 | 886 | +15 | +1.7% | 664,200 |
| 2025/07/07 | 875 | 883 | 864 | 871 | +2 | +0.2% | 697,500 |
| 2025/07/04 | 867 | 876 | 863 | 869 | +10 | +1.2% | 480,300 |
| 2025/07/03 | 865 | 872 | 859 | 859 | -3 | -0.3% | 552,700 |
| 2025/07/02 | 853 | 868 | 847 | 862 | -2 | -0.2% | 795,700 |
| 2025/07/01 | 865 | 871 | 855 | 864 | -11 | -1.3% | 611,200 |
| 2025/06/30 | 872 | 880 | 862 | 875 | +17 | +2% | 1,035,200 |
| 2025/06/27 | 855 | 870 | 850 | 858 | -2,597 | -75.2% | 1,524,700 |
| 2025/06/26 | 3,445 | 3,480 | 3,430 | 3,455 | +5 | +0.1% | 198,400 |
| 2025/06/25 | 3,425 | 3,465 | 3,400 | 3,450 | +25 | +0.7% | 142,200 |
| 2025/06/24 | 3,430 | 3,490 | 3,420 | 3,425 | +35 | +1% | 141,300 |
| 2025/06/23 | 3,400 | 3,400 | 3,350 | 3,390 | -15 | -0.4% | 153,500 |
| 2025/06/20 | 3,420 | 3,430 | 3,400 | 3,405 | -15 | -0.4% | 148,700 |
| 2025/06/19 | 3,455 | 3,470 | 3,390 | 3,420 | -35 | -1% | 138,100 |
| 2025/06/18 | 3,410 | 3,475 | 3,390 | 3,455 | +25 | +0.7% | 148,600 |
| 2025/06/17 | 3,410 | 3,450 | 3,385 | 3,430 | +10 | +0.3% | 182,000 |
| 2025/06/16 | 3,420 | 3,445 | 3,410 | 3,420 | -5 | -0.1% | 102,400 |
| 2025/06/13 | 3,470 | 3,485 | 3,385 | 3,425 | -45 | -1.3% | 189,100 |
| 2025/06/12 | 3,500 | 3,515 | 3,470 | 3,470 | -25 | -0.7% | 126,300 |
| 2025/06/11 | 3,480 | 3,525 | 3,460 | 3,495 | +20 | +0.6% | 158,900 |
| 2025/06/10 | 3,400 | 3,500 | 3,395 | 3,475 | +85 | +2.5% | 237,300 |
| 2025/06/09 | 3,395 | 3,420 | 3,390 | 3,390 | +20 | +0.6% | 97,800 |
| 2025/06/06 | 3,405 | 3,435 | 3,370 | 3,370 | -15 | -0.4% | 125,600 |
| 2025/06/05 | 3,360 | 3,415 | 3,360 | 3,385 | -15 | -0.4% | 166,700 |
1～
50
件表示中 / 7017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 | 96,200円 | +1.7% | +2.1% | 3.77% | 10.66倍 | 1.97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 | 81,700円 | +3.8% | -3.2% | 2.30% | 15.23倍 | 2.24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 | 158,500円 | +3.9% | -23.2% | 4.65% | 15.70倍 | 0.77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 |
| 理計器 | 331,500円 | +6.0% | +9.0% | 1.51% | 17.71倍 | 1.97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 | 128,300円 | +3.8% | -7.8% | 3.04% | 23.19倍 | 2.37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
