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 |
|---|---|---|---|---|---|---|---|
| 2024/12/24 | 1,105 | 1,117.5 | 1,096.3 | 1,113.8 | -1.3 | -0.1% | 704,000 |
| 2024/12/23 | 1,120 | 1,142.5 | 1,108.8 | 1,115 | +10 | +0.9% | 776,000 |
| 2024/12/20 | 1,115 | 1,130 | 1,093.8 | 1,105 | -10 | -0.9% | 1,151,600 |
| 2024/12/19 | 1,067.5 | 1,126.3 | 1,067.5 | 1,115 | +22.5 | +2.1% | 1,187,600 |
| 2024/12/18 | 1,117.5 | 1,138.8 | 1,085 | 1,092.5 | +15 | +1.4% | 2,160,800 |
| 2024/12/17 | 1,092.5 | 1,092.5 | 1,063.8 | 1,077.5 | -7.5 | -0.7% | 420,800 |
| 2024/12/16 | 1,057.5 | 1,098.8 | 1,057.5 | 1,085 | +48.8 | +4.7% | 850,800 |
| 2024/12/13 | 1,026.3 | 1,038.8 | 1,021.3 | 1,036.3 | -7.5 | -0.7% | 500,400 |
| 2024/12/12 | 1,050 | 1,057.5 | 1,041.3 | 1,043.8 | +10 | +1% | 552,400 |
| 2024/12/11 | 1,036.3 | 1,048.8 | 1,030 | 1,033.8 | -3.8 | -0.4% | 364,000 |
| 2024/12/10 | 1,037.5 | 1,045 | 1,017.5 | 1,037.5 | +12.5 | +1.2% | 571,200 |
| 2024/12/09 | 1,037.5 | 1,037.5 | 1,018.8 | 1,025 | -2.5 | -0.2% | 391,600 |
| 2024/12/06 | 1,051.3 | 1,058.8 | 1,027.5 | 1,027.5 | -28.8 | -2.7% | 464,000 |
| 2024/12/05 | 1,063.8 | 1,083.8 | 1,050 | 1,056.3 | +6.3 | +0.6% | 496,800 |
| 2024/12/04 | 1,098.8 | 1,102.5 | 1,050 | 1,050 | -42.5 | -3.9% | 589,200 |
| 2024/12/03 | 1,067.5 | 1,098.8 | 1,063.8 | 1,092.5 | +21.3 | +2% | 441,200 |
| 2024/12/02 | 1,076.3 | 1,080 | 1,060 | 1,071.3 | +1.3 | +0.1% | 352,800 |
| 2024/11/29 | 1,083.8 | 1,083.8 | 1,065 | 1,070 | -7.5 | -0.7% | 295,600 |
| 2024/11/28 | 1,070 | 1,086.3 | 1,068.8 | 1,077.5 | -10 | -0.9% | 361,200 |
| 2024/11/27 | 1,098.8 | 1,105 | 1,067.5 | 1,087.5 | -23.8 | -2.1% | 554,800 |
| 2024/11/26 | 1,138.8 | 1,150 | 1,097.5 | 1,111.3 | -18.8 | -1.7% | 535,600 |
| 2024/11/25 | 1,137.5 | 1,148.8 | 1,122.5 | 1,130 | +3.8 | +0.3% | 980,000 |
| 2024/11/22 | 1,093.8 | 1,127.5 | 1,093.8 | 1,126.3 | +35 | +3.2% | 692,000 |
| 2024/11/21 | 1,102.5 | 1,110 | 1,086.3 | 1,091.3 | -13.8 | -1.2% | 594,000 |
| 2024/11/20 | 1,077.5 | 1,105 | 1,077.5 | 1,105 | +30 | +2.8% | 552,000 |
| 2024/11/19 | 1,085 | 1,100 | 1,071.3 | 1,075 | -7.5 | -0.7% | 442,400 |
| 2024/11/18 | 1,053.8 | 1,082.5 | 1,052.5 | 1,082.5 | +16.3 | +1.5% | 572,800 |
| 2024/11/15 | 1,078.8 | 1,080 | 1,062.5 | 1,066.3 | -1.3 | -0.1% | 457,200 |
| 2024/11/14 | 1,051.3 | 1,080 | 1,042.5 | 1,067.5 | +13.8 | +1.3% | 579,200 |
| 2024/11/13 | 1,117.5 | 1,127.5 | 1,051.3 | 1,053.8 | -55 | -5% | 994,400 |
| 2024/11/12 | 1,086.3 | 1,111.3 | 1,052.5 | 1,108.8 | +25 | +2.3% | 1,281,600 |
| 2024/11/11 | 1,010 | 1,083.8 | 1,010 | 1,083.8 | +62.5 | +6.1% | 1,347,600 |
| 2024/11/08 | 1,008.8 | 1,036.3 | 1,000 | 1,021.3 | +13.8 | +1.4% | 1,518,800 |
| 2024/11/07 | 987.5 | 1,052.5 | 981.3 | 1,007.5 | -38.8 | -3.7% | 2,488,400 |
| 2024/11/06 | 1,076.3 | 1,082.5 | 1,043.8 | 1,046.3 | -22.5 | -2.1% | 1,399,200 |
| 2024/11/05 | 1,052.5 | 1,073.8 | 1,040 | 1,068.8 | +37.5 | +3.6% | 794,400 |
| 2024/11/01 | 1,052.5 | 1,070 | 1,031.3 | 1,031.3 | -61.3 | -5.6% | 890,800 |
| 2024/10/31 | 1,088.8 | 1,101.3 | 1,078.8 | 1,092.5 | +2.5 | +0.2% | 573,600 |
| 2024/10/30 | 1,102.5 | 1,108.8 | 1,085 | 1,090 | -7.5 | -0.7% | 613,600 |
| 2024/10/29 | 1,085 | 1,097.5 | 1,075 | 1,097.5 | +13.8 | +1.3% | 297,200 |
| 2024/10/28 | 1,081.3 | 1,101.3 | 1,075 | 1,083.8 | +11.3 | +1% | 507,600 |
| 2024/10/25 | 1,070 | 1,075 | 1,055 | 1,072.5 | -1.3 | -0.1% | 557,200 |
| 2024/10/24 | 1,065 | 1,076.3 | 1,052.5 | 1,073.8 | -11.3 | -1% | 620,400 |
| 2024/10/23 | 1,105 | 1,105 | 1,083.8 | 1,085 | -15 | -1.4% | 348,000 |
| 2024/10/22 | 1,111.3 | 1,115 | 1,087.5 | 1,100 | -12.5 | -1.1% | 433,200 |
| 2024/10/21 | 1,117.5 | 1,117.5 | 1,105 | 1,112.5 | -5 | -0.4% | 332,000 |
| 2024/10/18 | 1,120 | 1,128.8 | 1,113.8 | 1,117.5 | +3.8 | +0.3% | 232,800 |
| 2024/10/17 | 1,110 | 1,121.3 | 1,101.3 | 1,113.8 | +2.5 | +0.2% | 388,000 |
| 2024/10/16 | 1,103.8 | 1,126.3 | 1,092.5 | 1,111.3 | -7.5 | -0.7% | 395,600 |
| 2024/10/15 | 1,127.5 | 1,138.8 | 1,115 | 1,118.8 | +2.5 | +0.2% | 296,800 |
251～
300
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
