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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 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 |
451～
500
件表示中 / 6989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 | 86,900円 | +4.0% | +3.6% | 4.17% | 9.45倍 | 1.70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 |
| ナカニシ | 187,000円 | +4.7% | -19.9% | 2.89% | 18.62倍 | 1.29倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| ノーリツ鋼機 | 148,100円 | +3.9% | -23.2% | 4.97% | 14.67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 |
| 理計器 | 285,500円 | +6.0% | +9.0% | 1.75% | 15.25倍 | 1.69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 | 122,700円 | +5.9% | +4.6% | 3.18% | 19.03倍 | 2.26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
