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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,970 | 4,020 | 3,915 | 3,930 | -35 | -0.9% | 372,500 |
| 2025/02/14 | 4,125 | 4,125 | 3,960 | 3,965 | -160 | -3.9% | 679,900 |
| 2025/02/13 | 4,150 | 4,175 | 4,080 | 4,125 | -65 | -1.6% | 410,900 |
| 2025/02/12 | 4,160 | 4,215 | 4,120 | 4,190 | +170 | +4.2% | 827,800 |
| 2025/02/10 | 4,190 | 4,365 | 4,020 | 4,020 | -590 | -12.8% | 1,373,700 |
| 2025/02/07 | 4,655 | 4,675 | 4,565 | 4,610 | ±0 | ±0% | 185,300 |
| 2025/02/06 | 4,510 | 4,610 | 4,510 | 4,610 | +125 | +2.8% | 190,600 |
| 2025/02/05 | 4,425 | 4,485 | 4,340 | 4,485 | +105 | +2.4% | 144,900 |
| 2025/02/04 | 4,450 | 4,500 | 4,375 | 4,380 | ±0 | ±0% | 143,300 |
| 2025/02/03 | 4,520 | 4,540 | 4,360 | 4,380 | -185 | -4.1% | 196,000 |
| 2025/01/31 | 4,615 | 4,620 | 4,550 | 4,565 | -45 | -1% | 150,100 |
| 2025/01/30 | 4,325 | 4,610 | 4,325 | 4,610 | +235 | +5.4% | 248,100 |
| 2025/01/29 | 4,400 | 4,405 | 4,340 | 4,375 | +30 | +0.7% | 144,600 |
| 2025/01/28 | 4,260 | 4,410 | 4,230 | 4,345 | +135 | +3.2% | 226,500 |
| 2025/01/27 | 4,245 | 4,255 | 4,205 | 4,210 | -35 | -0.8% | 112,300 |
| 2025/01/24 | 4,260 | 4,270 | 4,210 | 4,245 | -20 | -0.5% | 124,400 |
| 2025/01/23 | 4,215 | 4,285 | 4,190 | 4,265 | +65 | +1.5% | 151,200 |
| 2025/01/22 | 4,155 | 4,225 | 4,155 | 4,200 | +45 | +1.1% | 120,100 |
| 2025/01/21 | 4,180 | 4,180 | 4,115 | 4,155 | +10 | +0.2% | 75,900 |
| 2025/01/20 | 4,150 | 4,170 | 4,115 | 4,145 | +35 | +0.9% | 65,900 |
| 2025/01/17 | 4,145 | 4,145 | 4,055 | 4,110 | -60 | -1.4% | 138,300 |
| 2025/01/16 | 4,265 | 4,285 | 4,165 | 4,170 | -65 | -1.5% | 132,900 |
| 2025/01/15 | 4,215 | 4,275 | 4,205 | 4,235 | +75 | +1.8% | 150,300 |
| 2025/01/14 | 4,355 | 4,380 | 4,145 | 4,160 | -240 | -5.5% | 226,400 |
| 2025/01/10 | 4,410 | 4,470 | 4,375 | 4,400 | -30 | -0.7% | 149,200 |
| 2025/01/09 | 4,325 | 4,465 | 4,305 | 4,430 | +65 | +1.5% | 189,300 |
| 2025/01/08 | 4,370 | 4,405 | 4,310 | 4,365 | -5 | -0.1% | 151,600 |
| 2025/01/07 | 4,410 | 4,435 | 4,345 | 4,370 | -20 | -0.5% | 212,000 |
| 2025/01/06 | 4,475 | 4,495 | 4,360 | 4,390 | -105 | -2.3% | 196,700 |
| 2024/12/30 | 4,460 | 4,510 | 4,430 | 4,495 | +35 | +0.8% | 129,300 |
| 2024/12/27 | 4,390 | 4,470 | 4,375 | 4,460 | -35 | -0.8% | 166,100 |
| 2024/12/26 | 4,445 | 4,500 | 4,410 | 4,495 | +25 | +0.6% | 182,700 |
| 2024/12/25 | 4,440 | 4,470 | 4,400 | 4,470 | +15 | +0.3% | 91,800 |
| 2024/12/24 | 4,420 | 4,470 | 4,385 | 4,455 | -5 | -0.1% | 176,000 |
| 2024/12/23 | 4,480 | 4,570 | 4,435 | 4,460 | +40 | +0.9% | 194,000 |
| 2024/12/20 | 4,460 | 4,520 | 4,375 | 4,420 | -40 | -0.9% | 287,900 |
| 2024/12/19 | 4,270 | 4,505 | 4,270 | 4,460 | +90 | +2.1% | 296,900 |
| 2024/12/18 | 4,470 | 4,555 | 4,340 | 4,370 | +60 | +1.4% | 540,200 |
| 2024/12/17 | 4,370 | 4,370 | 4,255 | 4,310 | -30 | -0.7% | 105,200 |
| 2024/12/16 | 4,230 | 4,395 | 4,230 | 4,340 | +195 | +4.7% | 212,700 |
| 2024/12/13 | 4,105 | 4,155 | 4,085 | 4,145 | -30 | -0.7% | 125,100 |
| 2024/12/12 | 4,200 | 4,230 | 4,165 | 4,175 | +40 | +1% | 138,100 |
| 2024/12/11 | 4,145 | 4,195 | 4,120 | 4,135 | -15 | -0.4% | 91,000 |
| 2024/12/10 | 4,150 | 4,180 | 4,070 | 4,150 | +50 | +1.2% | 142,800 |
| 2024/12/09 | 4,150 | 4,150 | 4,075 | 4,100 | -10 | -0.2% | 97,900 |
| 2024/12/06 | 4,205 | 4,235 | 4,110 | 4,110 | -115 | -2.7% | 116,000 |
| 2024/12/05 | 4,255 | 4,335 | 4,200 | 4,225 | +25 | +0.6% | 124,200 |
| 2024/12/04 | 4,395 | 4,410 | 4,200 | 4,200 | -170 | -3.9% | 147,300 |
| 2024/12/03 | 4,270 | 4,395 | 4,255 | 4,370 | +85 | +2% | 110,300 |
| 2024/12/02 | 4,305 | 4,320 | 4,240 | 4,285 | +5 | +0.1% | 88,200 |
51～
100
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 | 1.61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 | 2.15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
