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 |
|---|---|---|---|---|---|---|---|
| 2025/03/13 | 890 | 897.5 | 877.5 | 878.8 | -12.5 | -1.4% | 701,600 |
| 2025/03/12 | 886.3 | 897.5 | 885 | 891.3 | +3.8 | +0.4% | 564,400 |
| 2025/03/11 | 870 | 888.8 | 856.3 | 887.5 | +5 | +0.6% | 926,000 |
| 2025/03/10 | 881.3 | 890 | 875 | 882.5 | +1.3 | +0.1% | 634,800 |
| 2025/03/07 | 881.3 | 887.5 | 872.5 | 881.3 | -15 | -1.7% | 772,400 |
| 2025/03/06 | 895 | 906.3 | 891.3 | 896.3 | +5 | +0.6% | 605,200 |
| 2025/03/05 | 885 | 895 | 880 | 891.3 | ±0 | ±0% | 619,200 |
| 2025/03/04 | 918.8 | 920 | 882.5 | 891.3 | -38.8 | -4.2% | 1,358,800 |
| 2025/03/03 | 920 | 940 | 915 | 930 | +10 | +1.1% | 978,000 |
| 2025/02/28 | 923.8 | 928.8 | 907.5 | 920 | -6.3 | -0.7% | 1,040,400 |
| 2025/02/27 | 925 | 932.5 | 922.5 | 926.3 | +3.8 | +0.4% | 844,000 |
| 2025/02/26 | 926.3 | 928.8 | 913.8 | 922.5 | +1.3 | +0.1% | 852,400 |
| 2025/02/25 | 936.3 | 940 | 920 | 921.3 | -42.5 | -4.4% | 1,552,800 |
| 2025/02/21 | 942.5 | 973.8 | 941.3 | 963.8 | +15 | +1.6% | 1,516,000 |
| 2025/02/20 | 951.3 | 957.5 | 935 | 948.8 | -6.3 | -0.7% | 1,732,400 |
| 2025/02/19 | 980 | 980 | 952.5 | 955 | -27.5 | -2.8% | 1,978,400 |
| 2025/02/18 | 982.5 | 990 | 978.8 | 982.5 | ±0 | ±0% | 1,107,600 |
| 2025/02/17 | 992.5 | 1,005 | 978.8 | 982.5 | -8.8 | -0.9% | 1,490,000 |
| 2025/02/14 | 1,031.3 | 1,031.3 | 990 | 991.3 | -40 | -3.9% | 2,719,600 |
| 2025/02/13 | 1,037.5 | 1,043.8 | 1,020 | 1,031.3 | -16.3 | -1.6% | 1,643,600 |
| 2025/02/12 | 1,040 | 1,053.8 | 1,030 | 1,047.5 | +42.5 | +4.2% | 3,311,200 |
| 2025/02/10 | 1,047.5 | 1,091.3 | 1,005 | 1,005 | -147.5 | -12.8% | 5,494,800 |
| 2025/02/07 | 1,163.8 | 1,168.8 | 1,141.3 | 1,152.5 | ±0 | ±0% | 741,200 |
| 2025/02/06 | 1,127.5 | 1,152.5 | 1,127.5 | 1,152.5 | +31.3 | +2.8% | 762,400 |
| 2025/02/05 | 1,106.3 | 1,121.3 | 1,085 | 1,121.3 | +26.3 | +2.4% | 579,600 |
| 2025/02/04 | 1,112.5 | 1,125 | 1,093.8 | 1,095 | ±0 | ±0% | 573,200 |
| 2025/02/03 | 1,130 | 1,135 | 1,090 | 1,095 | -46.3 | -4.1% | 784,000 |
| 2025/01/31 | 1,153.8 | 1,155 | 1,137.5 | 1,141.3 | -11.3 | -1% | 600,400 |
| 2025/01/30 | 1,081.3 | 1,152.5 | 1,081.3 | 1,152.5 | +58.8 | +5.4% | 992,400 |
| 2025/01/29 | 1,100 | 1,101.3 | 1,085 | 1,093.8 | +7.5 | +0.7% | 578,400 |
| 2025/01/28 | 1,065 | 1,102.5 | 1,057.5 | 1,086.3 | +33.8 | +3.2% | 906,000 |
| 2025/01/27 | 1,061.3 | 1,063.8 | 1,051.3 | 1,052.5 | -8.8 | -0.8% | 449,200 |
| 2025/01/24 | 1,065 | 1,067.5 | 1,052.5 | 1,061.3 | -5 | -0.5% | 497,600 |
| 2025/01/23 | 1,053.8 | 1,071.3 | 1,047.5 | 1,066.3 | +16.3 | +1.5% | 604,800 |
| 2025/01/22 | 1,038.8 | 1,056.3 | 1,038.8 | 1,050 | +11.3 | +1.1% | 480,400 |
| 2025/01/21 | 1,045 | 1,045 | 1,028.8 | 1,038.8 | +2.5 | +0.2% | 303,600 |
| 2025/01/20 | 1,037.5 | 1,042.5 | 1,028.8 | 1,036.3 | +8.8 | +0.9% | 263,600 |
| 2025/01/17 | 1,036.3 | 1,036.3 | 1,013.8 | 1,027.5 | -15 | -1.4% | 553,200 |
| 2025/01/16 | 1,066.3 | 1,071.3 | 1,041.3 | 1,042.5 | -16.3 | -1.5% | 531,600 |
| 2025/01/15 | 1,053.8 | 1,068.8 | 1,051.3 | 1,058.8 | +18.8 | +1.8% | 601,200 |
| 2025/01/14 | 1,088.8 | 1,095 | 1,036.3 | 1,040 | -60 | -5.5% | 905,600 |
| 2025/01/10 | 1,102.5 | 1,117.5 | 1,093.8 | 1,100 | -7.5 | -0.7% | 596,800 |
| 2025/01/09 | 1,081.3 | 1,116.3 | 1,076.3 | 1,107.5 | +16.3 | +1.5% | 757,200 |
| 2025/01/08 | 1,092.5 | 1,101.3 | 1,077.5 | 1,091.3 | -1.3 | -0.1% | 606,400 |
| 2025/01/07 | 1,102.5 | 1,108.8 | 1,086.3 | 1,092.5 | -5 | -0.5% | 848,000 |
| 2025/01/06 | 1,118.8 | 1,123.8 | 1,090 | 1,097.5 | -26.3 | -2.3% | 786,800 |
| 2024/12/30 | 1,115 | 1,127.5 | 1,107.5 | 1,123.8 | +8.8 | +0.8% | 517,200 |
| 2024/12/27 | 1,097.5 | 1,117.5 | 1,093.8 | 1,115 | -8.8 | -0.8% | 664,400 |
| 2024/12/26 | 1,111.3 | 1,125 | 1,102.5 | 1,123.8 | +6.3 | +0.6% | 730,800 |
| 2024/12/25 | 1,110 | 1,117.5 | 1,100 | 1,117.5 | +3.8 | +0.3% | 367,200 |
201～
250
件表示中 / 7112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 | 104,400円 | -1.7% | -5.7% | 3.47% | 12.41倍 | 2.14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 | 188,000円 | +9.1% | -2.6% | 3.92% | 14.34倍 | 0.93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 | 200,600円 | +4.7% | -19.9% | 2.69% | 19.90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 | 147,000円 | +9.5% | +8.2% | 2.79% | 22.45倍 | 2.70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 | 321,000円 | +6.0% | +9.0% | 1.56% | 17.03倍 | 1.81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
