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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 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 |
| 2025/04/23 | 773.8 | 777.5 | 765 | 770 | +10 | +1.3% | 468,800 |
| 2025/04/22 | 762.5 | 766.3 | 755 | 760 | -2.5 | -0.3% | 334,800 |
| 2025/04/21 | 778.8 | 786.3 | 762.5 | 762.5 | -13.8 | -1.8% | 482,400 |
| 2025/04/18 | 770 | 778.8 | 766.3 | 776.3 | +13.8 | +1.8% | 450,000 |
| 2025/04/17 | 757.5 | 766.3 | 753.8 | 762.5 | +1.3 | +0.2% | 313,200 |
| 2025/04/16 | 770 | 770 | 753.8 | 761.3 | -7.5 | -1% | 338,800 |
| 2025/04/15 | 771.3 | 780 | 768.8 | 768.8 | +3.8 | +0.5% | 394,000 |
| 2025/04/14 | 766.3 | 772.5 | 763.8 | 765 | +8.8 | +1.2% | 443,200 |
| 2025/04/11 | 740.3 | 760 | 730.3 | 756.3 | -17.5 | -2.3% | 763,600 |
| 2025/04/10 | 776.3 | 783.8 | 768.8 | 773.8 | +53 | +7.4% | 782,800 |
| 2025/04/09 | 738.3 | 738.3 | 705 | 720.8 | -43 | -5.6% | 1,124,400 |
| 2025/04/08 | 761.3 | 785 | 750 | 763.8 | +51 | +7.2% | 804,400 |
| 2025/04/07 | 700 | 728.3 | 687 | 712.8 | -51 | -6.7% | 1,505,200 |
| 2025/04/04 | 786.3 | 791.3 | 749 | 763.8 | -50 | -6.1% | 1,476,400 |
| 2025/04/03 | 800 | 822.5 | 798.8 | 813.8 | -38.8 | -4.5% | 1,027,600 |
| 2025/04/02 | 855 | 856.3 | 840 | 852.5 | -2.5 | -0.3% | 793,600 |
| 2025/04/01 | 875 | 880 | 855 | 855 | -10 | -1.2% | 714,400 |
| 2025/03/31 | 886.3 | 886.3 | 865 | 865 | -28.8 | -3.2% | 942,400 |
| 2025/03/28 | 903.8 | 907.5 | 891.3 | 893.8 | -10 | -1.1% | 723,600 |
| 2025/03/27 | 900 | 912.5 | 893.8 | 903.8 | +3.8 | +0.4% | 944,400 |
| 2025/03/26 | 900 | 906.3 | 895 | 900 | +2.5 | +0.3% | 532,400 |
| 2025/03/25 | 895 | 905 | 895 | 897.5 | +7.5 | +0.8% | 407,200 |
| 2025/03/24 | 900 | 907.5 | 888.8 | 890 | -7.5 | -0.8% | 646,800 |
| 2025/03/21 | 900 | 906.3 | 896.3 | 897.5 | -8.8 | -1% | 681,600 |
| 2025/03/19 | 896.3 | 913.8 | 892.5 | 906.3 | +12.5 | +1.4% | 560,000 |
| 2025/03/18 | 901.3 | 903.8 | 893.8 | 893.8 | ±0 | ±0% | 407,200 |
| 2025/03/17 | 900 | 901.3 | 890 | 893.8 | +5 | +0.6% | 383,200 |
| 2025/03/14 | 880 | 897.5 | 880 | 888.8 | +10 | +1.1% | 570,800 |
| 2025/03/13 | 890 | 897.5 | 877.5 | 878.8 | -12.5 | -1.4% | 701,600 |
151～
200
件表示中 / 7111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 | 105,000円 | -1.7% | -5.7% | 3.45% | 12.48倍 | 2.15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 | 187,300円 | +9.1% | -2.6% | 3.93% | 14.28倍 | 0.92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 |
| ナカニシ | 200,700円 | +4.7% | -19.9% | 2.69% | 19.91倍 | 1.42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 |
| マニー | 148,600円 | +9.5% | +8.2% | 2.76% | 22.69倍 | 2.74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 |
| 理計器 | 320,000円 | +6.0% | +9.0% | 1.56% | 16.97倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
