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 |
|---|---|---|---|---|---|---|---|
| 2023/02/15 | 3,200 | 3,210 | 3,160 | 3,175 | +5 | +0.2% | 39,900 |
| 2023/02/14 | 3,170 | 3,190 | 3,155 | 3,170 | +25 | +0.8% | 28,400 |
| 2023/02/13 | 3,190 | 3,190 | 3,135 | 3,145 | -45 | -1.4% | 66,100 |
| 2023/02/10 | 3,165 | 3,225 | 3,140 | 3,190 | +15 | +0.5% | 78,700 |
| 2023/02/09 | 3,170 | 3,215 | 3,105 | 3,175 | -65 | -2% | 177,100 |
| 2023/02/08 | 3,230 | 3,260 | 3,215 | 3,240 | +10 | +0.3% | 133,000 |
| 2023/02/07 | 3,200 | 3,240 | 3,185 | 3,230 | +35 | +1.1% | 71,500 |
| 2023/02/06 | 3,190 | 3,225 | 3,180 | 3,195 | +35 | +1.1% | 80,200 |
| 2023/02/03 | 3,155 | 3,165 | 3,130 | 3,160 | ±0 | ±0% | 29,300 |
| 2023/02/02 | 3,160 | 3,170 | 3,145 | 3,160 | +20 | +0.6% | 36,600 |
| 2023/02/01 | 3,165 | 3,185 | 3,125 | 3,140 | +5 | +0.2% | 58,100 |
| 2023/01/31 | 3,145 | 3,160 | 3,100 | 3,135 | -15 | -0.5% | 49,700 |
| 2023/01/30 | 3,130 | 3,155 | 3,120 | 3,150 | +35 | +1.1% | 51,100 |
| 2023/01/27 | 3,100 | 3,145 | 3,100 | 3,115 | -10 | -0.3% | 28,500 |
| 2023/01/26 | 3,100 | 3,135 | 3,100 | 3,125 | +30 | +1% | 57,400 |
| 2023/01/25 | 3,125 | 3,130 | 3,085 | 3,095 | -35 | -1.1% | 41,500 |
| 2023/01/24 | 3,120 | 3,155 | 3,110 | 3,130 | +10 | +0.3% | 53,700 |
| 2023/01/23 | 3,130 | 3,140 | 3,110 | 3,120 | +20 | +0.6% | 36,900 |
| 2023/01/20 | 3,085 | 3,110 | 3,065 | 3,100 | +40 | +1.3% | 39,700 |
| 2023/01/19 | 3,075 | 3,090 | 3,050 | 3,060 | -30 | -1% | 30,300 |
| 2023/01/18 | 3,035 | 3,095 | 3,025 | 3,090 | +55 | +1.8% | 39,800 |
| 2023/01/17 | 2,996 | 3,050 | 2,996 | 3,035 | +39 | +1.3% | 33,900 |
| 2023/01/16 | 2,979 | 3,010 | 2,970 | 2,996 | -24 | -0.8% | 54,900 |
| 2023/01/13 | 3,055 | 3,060 | 3,015 | 3,020 | -50 | -1.6% | 74,300 |
| 2023/01/12 | 3,025 | 3,085 | 3,025 | 3,070 | +45 | +1.5% | 65,000 |
| 2023/01/11 | 2,951 | 3,035 | 2,950 | 3,025 | +82 | +2.8% | 48,900 |
| 2023/01/10 | 2,960 | 2,978 | 2,936 | 2,943 | +19 | +0.6% | 72,200 |
| 2023/01/06 | 2,900 | 2,927 | 2,877 | 2,924 | +21 | +0.7% | 67,100 |
| 2023/01/05 | 2,880 | 2,907 | 2,855 | 2,903 | -3 | -0.1% | 94,300 |
| 2023/01/04 | 2,975 | 2,975 | 2,893 | 2,906 | -70 | -2.4% | 68,000 |
| 2022/12/30 | 3,030 | 3,035 | 2,976 | 2,976 | -34 | -1.1% | 64,000 |
| 2022/12/29 | 2,950 | 3,020 | 2,944 | 3,010 | -35 | -1.1% | 100,200 |
| 2022/12/28 | 3,085 | 3,085 | 3,020 | 3,045 | -30 | -1% | 109,900 |
| 2022/12/27 | 3,090 | 3,095 | 3,040 | 3,075 | +15 | +0.5% | 74,800 |
| 2022/12/26 | 3,110 | 3,110 | 3,010 | 3,060 | -50 | -1.6% | 126,800 |
| 2022/12/23 | 3,215 | 3,220 | 3,080 | 3,110 | -215 | -6.5% | 230,200 |
| 2022/12/22 | 3,280 | 3,330 | 3,265 | 3,325 | +100 | +3.1% | 74,500 |
| 2022/12/21 | 3,330 | 3,350 | 3,220 | 3,225 | -95 | -2.9% | 93,300 |
| 2022/12/20 | 3,430 | 3,435 | 3,295 | 3,320 | -85 | -2.5% | 85,100 |
| 2022/12/19 | 3,365 | 3,430 | 3,360 | 3,405 | ±0 | ±0% | 64,200 |
| 2022/12/16 | 3,390 | 3,440 | 3,390 | 3,405 | -20 | -0.6% | 86,000 |
| 2022/12/15 | 3,380 | 3,455 | 3,380 | 3,425 | +20 | +0.6% | 44,600 |
| 2022/12/14 | 3,380 | 3,415 | 3,375 | 3,405 | +10 | +0.3% | 76,600 |
| 2022/12/13 | 3,330 | 3,395 | 3,325 | 3,395 | +115 | +3.5% | 105,500 |
| 2022/12/12 | 3,275 | 3,305 | 3,275 | 3,280 | -20 | -0.6% | 51,200 |
| 2022/12/09 | 3,290 | 3,330 | 3,285 | 3,300 | +25 | +0.8% | 75,200 |
| 2022/12/08 | 3,305 | 3,325 | 3,275 | 3,275 | -40 | -1.2% | 65,600 |
| 2022/12/07 | 3,325 | 3,340 | 3,300 | 3,315 | -35 | -1% | 64,500 |
| 2022/12/06 | 3,335 | 3,365 | 3,335 | 3,350 | -30 | -0.9% | 40,400 |
| 2022/12/05 | 3,390 | 3,405 | 3,350 | 3,380 | ±0 | ±0% | 55,000 |
551～
600
件表示中 / 6955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 | 336,000円 | +4.0% | +3.6% | 4.32% | 9.13倍 | 1.64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 |
| セイコーＧ | 414,500円 | +2.4% | +8.3% | 2.65% | 11.67倍 | 1.09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 |
| ノーリツ鋼機 | 439,500円 | +3.9% | -23.2% | 5.03% | 14.50倍 | 0.70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 | 277,400円 | +6.0% | +9.0% | 1.80% | 14.82倍 | 1.64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 | 120,600円 | +5.9% | +4.6% | 3.23% | 18.71倍 | 2.22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
