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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 | -5.8 | -0.7% | 1,524,700 |
| 2025/06/26 | 861.3 | 870 | 857.5 | 863.8 | +1.3 | +0.1% | 793,600 |
| 2025/06/25 | 856.3 | 866.3 | 850 | 862.5 | +6.3 | +0.7% | 568,800 |
| 2025/06/24 | 857.5 | 872.5 | 855 | 856.3 | +8.8 | +1% | 565,200 |
| 2025/06/23 | 850 | 850 | 837.5 | 847.5 | -3.8 | -0.4% | 614,000 |
| 2025/06/20 | 855 | 857.5 | 850 | 851.3 | -3.8 | -0.4% | 594,800 |
| 2025/06/19 | 863.8 | 867.5 | 847.5 | 855 | -8.8 | -1% | 552,400 |
| 2025/06/18 | 852.5 | 868.8 | 847.5 | 863.8 | +6.3 | +0.7% | 594,400 |
| 2025/06/17 | 852.5 | 862.5 | 846.3 | 857.5 | +2.5 | +0.3% | 728,000 |
| 2025/06/16 | 855 | 861.3 | 852.5 | 855 | -1.3 | -0.1% | 409,600 |
| 2025/06/13 | 867.5 | 871.3 | 846.3 | 856.3 | -11.3 | -1.3% | 756,400 |
| 2025/06/12 | 875 | 878.8 | 867.5 | 867.5 | -6.3 | -0.7% | 505,200 |
| 2025/06/11 | 870 | 881.3 | 865 | 873.8 | +5 | +0.6% | 635,600 |
| 2025/06/10 | 850 | 875 | 848.8 | 868.8 | +21.3 | +2.5% | 949,200 |
| 2025/06/09 | 848.8 | 855 | 847.5 | 847.5 | +5 | +0.6% | 391,200 |
| 2025/06/06 | 851.3 | 858.8 | 842.5 | 842.5 | -3.8 | -0.4% | 502,400 |
| 2025/06/05 | 840 | 853.8 | 840 | 846.3 | -3.8 | -0.4% | 666,800 |
| 2025/06/04 | 851.3 | 858.8 | 843.8 | 850 | +3.8 | +0.4% | 766,000 |
| 2025/06/03 | 851.3 | 852.5 | 842.5 | 846.3 | -6.3 | -0.7% | 682,000 |
| 2025/06/02 | 862.5 | 866.3 | 847.5 | 852.5 | -15 | -1.7% | 707,200 |
| 2025/05/30 | 855 | 875 | 853.8 | 867.5 | ±0 | ±0% | 536,400 |
| 2025/05/29 | 850 | 870 | 847.5 | 867.5 | +23.8 | +2.8% | 511,600 |
| 2025/05/28 | 856.3 | 856.3 | 843.8 | 843.8 | +2.5 | +0.3% | 410,800 |
| 2025/05/27 | 841.3 | 845 | 838.8 | 841.3 | +1.3 | +0.1% | 208,800 |
| 2025/05/26 | 836.3 | 843.8 | 831.3 | 840 | +3.8 | +0.4% | 290,800 |
| 2025/05/23 | 832.5 | 843.8 | 832.5 | 836.3 | +8.8 | +1.1% | 355,200 |
| 2025/05/22 | 828.8 | 841.3 | 826.3 | 827.5 | -11.3 | -1.3% | 471,200 |
| 2025/05/21 | 841.3 | 845 | 836.3 | 838.8 | +3.8 | +0.4% | 292,400 |
| 2025/05/20 | 841.3 | 845 | 831.3 | 835 | -2.5 | -0.3% | 452,000 |
| 2025/05/19 | 833.8 | 843.8 | 831.3 | 837.5 | +3.8 | +0.4% | 366,000 |
| 2025/05/16 | 831.3 | 838.8 | 823.8 | 833.8 | +1.3 | +0.2% | 327,600 |
| 2025/05/15 | 837.5 | 841.3 | 822.5 | 832.5 | -15 | -1.8% | 434,800 |
| 2025/05/14 | 851.3 | 852.5 | 832.5 | 847.5 | -1.3 | -0.1% | 440,000 |
| 2025/05/13 | 845 | 855 | 843.8 | 848.8 | +16.3 | +2% | 594,000 |
| 2025/05/12 | 821.3 | 833.8 | 820 | 832.5 | +8.8 | +1.1% | 438,000 |
| 2025/05/09 | 821.3 | 832.5 | 818.8 | 823.8 | +5 | +0.6% | 486,400 |
| 2025/05/08 | 815 | 823.8 | 805 | 818.8 | +18.8 | +2.3% | 684,400 |
| 2025/05/07 | 843.8 | 848.8 | 800 | 800 | -20 | -2.4% | 1,748,400 |
| 2025/05/02 | 816.3 | 830 | 812.5 | 820 | +16.3 | +2% | 1,215,200 |
| 2025/05/01 | 811.3 | 812.5 | 802.5 | 803.8 | ±0 | ±0% | 543,600 |
| 2025/04/30 | 800 | 806.3 | 796.3 | 803.8 | +8.8 | +1.1% | 480,400 |
| 2025/04/28 | 800 | 802.5 | 791.3 | 795 | +2.5 | +0.3% | 596,000 |
| 2025/04/25 | 785 | 797.5 | 783.8 | 792.5 | +12.5 | +1.6% | 397,200 |
| 2025/04/24 | 778.8 | 790 | 776.3 | 780 | +10 | +1.3% | 420,800 |
151～
200
件表示中 / 7140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 | 103,700円 | +7.0% | +10.8% | 3.57% | 12.21倍 | 1.94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 | 255,400円 | +8.6% | -8.5% | 2.35% | 19.38倍 | 1.86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 | 218,500円 | +40.6% | +12.1% | 3.43% | 13.97倍 | 1.02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 |
| マニー | 161,100円 | +9.5% | +8.2% | 2.55% | 24.60倍 | 2.96倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療具で高シェア。生産は国内、ベトナム２拠点体制 |
| 日機装 | 241,400円 | +8.3% | -4.4% | 2.07% | 12.12倍 | 1.00倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
市場注目の銘柄
チャート関連のコラム
