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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 3,400 | 3,415 | 3,325 | 3,380 | -50 | -1.5% | 104,600 |
| 2022/12/01 | 3,500 | 3,500 | 3,425 | 3,430 | -35 | -1% | 92,400 |
| 2022/11/30 | 3,435 | 3,475 | 3,410 | 3,465 | -15 | -0.4% | 130,800 |
| 2022/11/29 | 3,470 | 3,495 | 3,455 | 3,480 | -15 | -0.4% | 66,700 |
| 2022/11/28 | 3,515 | 3,520 | 3,465 | 3,495 | -45 | -1.3% | 92,300 |
| 2022/11/25 | 3,550 | 3,575 | 3,490 | 3,540 | +25 | +0.7% | 173,600 |
| 2022/11/24 | 3,510 | 3,525 | 3,375 | 3,515 | +295 | +9.2% | 423,400 |
| 2022/11/22 | 3,190 | 3,220 | 3,170 | 3,220 | +30 | +0.9% | 67,300 |
| 2022/11/21 | 3,185 | 3,195 | 3,145 | 3,190 | +65 | +2.1% | 70,900 |
| 2022/11/18 | 3,105 | 3,130 | 3,085 | 3,125 | +20 | +0.6% | 54,500 |
| 2022/11/17 | 3,105 | 3,140 | 3,085 | 3,105 | -45 | -1.4% | 61,000 |
| 2022/11/16 | 3,185 | 3,185 | 3,140 | 3,150 | -25 | -0.8% | 41,000 |
| 2022/11/15 | 3,165 | 3,200 | 3,140 | 3,175 | -30 | -0.9% | 49,600 |
| 2022/11/14 | 3,280 | 3,280 | 3,195 | 3,205 | -30 | -0.9% | 49,600 |
| 2022/11/11 | 3,300 | 3,310 | 3,195 | 3,235 | -15 | -0.5% | 86,100 |
| 2022/11/10 | 3,170 | 3,255 | 3,165 | 3,250 | +120 | +3.8% | 101,200 |
| 2022/11/09 | 3,185 | 3,195 | 3,125 | 3,130 | -10 | -0.3% | 77,400 |
| 2022/11/08 | 3,040 | 3,160 | 3,040 | 3,140 | +100 | +3.3% | 86,600 |
| 2022/11/07 | 3,110 | 3,115 | 3,000 | 3,040 | -85 | -2.7% | 154,600 |
| 2022/11/04 | 3,105 | 3,190 | 3,030 | 3,125 | -240 | -7.1% | 296,500 |
| 2022/11/02 | 3,295 | 3,370 | 3,270 | 3,365 | +70 | +2.1% | 251,800 |
| 2022/11/01 | 3,305 | 3,305 | 3,245 | 3,295 | -10 | -0.3% | 117,600 |
| 2022/10/31 | 3,240 | 3,305 | 3,215 | 3,305 | +135 | +4.3% | 84,700 |
| 2022/10/28 | 3,185 | 3,215 | 3,170 | 3,170 | -45 | -1.4% | 160,700 |
| 2022/10/27 | 3,220 | 3,230 | 3,190 | 3,215 | -5 | -0.2% | 46,900 |
| 2022/10/26 | 3,200 | 3,245 | 3,195 | 3,220 | +20 | +0.6% | 50,300 |
| 2022/10/25 | 3,165 | 3,220 | 3,165 | 3,200 | +45 | +1.4% | 71,600 |
| 2022/10/24 | 3,265 | 3,280 | 3,155 | 3,155 | -110 | -3.4% | 99,200 |
| 2022/10/21 | 3,270 | 3,290 | 3,240 | 3,265 | +10 | +0.3% | 87,400 |
| 2022/10/20 | 3,215 | 3,265 | 3,215 | 3,255 | +25 | +0.8% | 75,800 |
| 2022/10/19 | 3,195 | 3,250 | 3,195 | 3,230 | +60 | +1.9% | 86,400 |
| 2022/10/18 | 3,155 | 3,185 | 3,130 | 3,170 | +60 | +1.9% | 52,100 |
| 2022/10/17 | 3,110 | 3,130 | 3,090 | 3,110 | -30 | -1% | 50,600 |
| 2022/10/14 | 3,180 | 3,200 | 3,140 | 3,140 | +45 | +1.5% | 92,000 |
| 2022/10/13 | 3,060 | 3,105 | 3,015 | 3,095 | +25 | +0.8% | 71,400 |
| 2022/10/12 | 3,065 | 3,080 | 3,035 | 3,070 | +20 | +0.7% | 47,400 |
| 2022/10/11 | 3,070 | 3,075 | 3,025 | 3,050 | -25 | -0.8% | 96,300 |
| 2022/10/07 | 2,991 | 3,080 | 2,962 | 3,075 | +40 | +1.3% | 77,600 |
| 2022/10/06 | 3,010 | 3,080 | 3,010 | 3,035 | +30 | +1% | 64,600 |
| 2022/10/05 | 3,025 | 3,035 | 2,992 | 3,005 | +8 | +0.3% | 67,000 |
| 2022/10/04 | 2,994 | 3,015 | 2,951 | 2,997 | +50 | +1.7% | 63,700 |
| 2022/10/03 | 2,886 | 2,952 | 2,884 | 2,947 | +46 | +1.6% | 66,800 |
| 2022/09/30 | 2,909 | 2,947 | 2,874 | 2,901 | -48 | -1.6% | 123,200 |
| 2022/09/29 | 2,963 | 2,977 | 2,932 | 2,949 | +36 | +1.2% | 97,300 |
| 2022/09/28 | 2,923 | 2,936 | 2,868 | 2,913 | -10 | -0.3% | 76,000 |
| 2022/09/27 | 2,974 | 2,974 | 2,922 | 2,923 | -40 | -1.3% | 70,300 |
| 2022/09/26 | 2,988 | 2,989 | 2,941 | 2,963 | -97 | -3.2% | 87,700 |
| 2022/09/22 | 3,035 | 3,070 | 3,020 | 3,060 | -20 | -0.6% | 41,400 |
| 2022/09/21 | 3,055 | 3,100 | 3,055 | 3,080 | -25 | -0.8% | 49,000 |
| 2022/09/20 | 3,090 | 3,135 | 3,090 | 3,105 | +75 | +2.5% | 50,100 |
601～
650
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 | 335,000円 | +4.0% | +3.6% | 4.33% | 9.10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 | 415,500円 | +2.4% | +8.3% | 2.65% | 11.70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 | 441,500円 | +3.9% | -23.2% | 5.01% | 14.57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 | 277,000円 | +6.0% | +9.0% | 1.81% | 14.80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 | 121,500円 | +5.9% | +4.6% | 3.21% | 18.85倍 | 2.24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
