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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 8,490 | 8,570 | 8,420 | 8,520 | +120 | +1.4% | 104,300 |
| 2024/06/25 | 8,400 | 8,400 | 8,270 | 8,400 | -10 | -0.1% | 87,900 |
| 2024/06/24 | 8,570 | 8,740 | 8,410 | 8,410 | -120 | -1.4% | 95,300 |
| 2024/06/21 | 8,590 | 8,640 | 8,480 | 8,530 | -60 | -0.7% | 223,200 |
| 2024/06/20 | 8,490 | 8,770 | 8,470 | 8,590 | +90 | +1.1% | 121,100 |
| 2024/06/19 | 8,610 | 8,940 | 8,450 | 8,500 | +120 | +1.4% | 239,000 |
| 2024/06/18 | 8,450 | 8,500 | 8,280 | 8,380 | -80 | -0.9% | 107,400 |
| 2024/06/17 | 8,570 | 8,580 | 8,440 | 8,460 | -120 | -1.4% | 79,100 |
| 2024/06/14 | 8,330 | 8,610 | 8,310 | 8,580 | +110 | +1.3% | 122,400 |
| 2024/06/13 | 8,590 | 8,650 | 8,400 | 8,470 | -120 | -1.4% | 60,300 |
| 2024/06/12 | 8,580 | 8,710 | 8,570 | 8,590 | +30 | +0.4% | 51,000 |
| 2024/06/11 | 8,640 | 8,700 | 8,540 | 8,560 | -110 | -1.3% | 55,900 |
| 2024/06/10 | 8,720 | 8,750 | 8,600 | 8,670 | -20 | -0.2% | 50,000 |
| 2024/06/07 | 8,520 | 8,730 | 8,520 | 8,690 | +120 | +1.4% | 49,800 |
| 2024/06/06 | 8,690 | 8,770 | 8,570 | 8,570 | -90 | -1% | 96,100 |
| 2024/06/05 | 8,710 | 8,810 | 8,590 | 8,660 | -60 | -0.7% | 119,300 |
| 2024/06/04 | 8,830 | 8,850 | 8,660 | 8,720 | -40 | -0.5% | 80,600 |
| 2024/06/03 | 8,890 | 8,910 | 8,700 | 8,760 | -80 | -0.9% | 88,800 |
| 2024/05/31 | 8,830 | 8,920 | 8,710 | 8,840 | +170 | +2% | 141,400 |
| 2024/05/30 | 8,280 | 8,700 | 8,220 | 8,670 | +170 | +2% | 130,700 |
| 2024/05/29 | 8,400 | 8,670 | 8,370 | 8,500 | +30 | +0.4% | 109,400 |
| 2024/05/28 | 8,520 | 8,650 | 8,410 | 8,470 | +10 | +0.1% | 144,100 |
| 2024/05/27 | 8,120 | 8,480 | 8,120 | 8,460 | +560 | +7.1% | 256,200 |
| 2024/05/24 | 7,910 | 7,990 | 7,880 | 7,900 | -160 | -2% | 66,300 |
| 2024/05/23 | 8,150 | 8,170 | 7,950 | 8,060 | -40 | -0.5% | 69,400 |
| 2024/05/22 | 8,080 | 8,150 | 8,010 | 8,100 | +20 | +0.2% | 84,400 |
| 2024/05/21 | 8,070 | 8,110 | 7,960 | 8,080 | ±0 | ±0% | 122,800 |
| 2024/05/20 | 7,990 | 8,120 | 7,980 | 8,080 | +150 | +1.9% | 91,000 |
| 2024/05/17 | 7,930 | 8,040 | 7,910 | 7,930 | -50 | -0.6% | 80,200 |
| 2024/05/16 | 8,130 | 8,180 | 7,930 | 7,980 | -120 | -1.5% | 103,700 |
| 2024/05/15 | 8,100 | 8,130 | 7,990 | 8,100 | +120 | +1.5% | 86,900 |
| 2024/05/14 | 7,800 | 8,000 | 7,750 | 7,980 | +30 | +0.4% | 90,900 |
| 2024/05/13 | 7,860 | 8,000 | 7,800 | 7,950 | +120 | +1.5% | 96,700 |
| 2024/05/10 | 7,880 | 8,030 | 7,770 | 7,830 | -50 | -0.6% | 180,100 |
| 2024/05/09 | 7,880 | 8,180 | 7,840 | 7,880 | -50 | -0.6% | 194,100 |
| 2024/05/08 | 7,600 | 8,040 | 7,600 | 7,930 | +200 | +2.6% | 216,800 |
| 2024/05/07 | 7,950 | 7,960 | 7,610 | 7,730 | -50 | -0.6% | 164,000 |
| 2024/05/02 | 7,990 | 7,990 | 7,660 | 7,780 | -280 | -3.5% | 303,200 |
| 2024/05/01 | 7,800 | 8,140 | 7,700 | 8,060 | +700 | +9.5% | 650,900 |
| 2024/04/30 | 7,360 | 7,360 | 7,360 | 7,360 | +1,000 | +15.7% | 48,200 |
| 2024/04/26 | 6,390 | 6,440 | 6,250 | 6,360 | +50 | +0.8% | 111,100 |
| 2024/04/25 | 6,500 | 6,600 | 6,290 | 6,310 | -230 | -3.5% | 96,300 |
| 2024/04/24 | 6,380 | 6,560 | 6,320 | 6,540 | +290 | +4.6% | 151,400 |
| 2024/04/23 | 6,300 | 6,380 | 6,240 | 6,250 | -30 | -0.5% | 64,400 |
| 2024/04/22 | 6,250 | 6,330 | 6,230 | 6,280 | +40 | +0.6% | 71,300 |
| 2024/04/19 | 6,490 | 6,490 | 6,180 | 6,240 | -270 | -4.1% | 126,800 |
| 2024/04/18 | 6,520 | 6,570 | 6,440 | 6,510 | -40 | -0.6% | 57,300 |
| 2024/04/17 | 6,640 | 6,640 | 6,430 | 6,550 | -50 | -0.8% | 82,300 |
| 2024/04/16 | 6,800 | 6,810 | 6,580 | 6,600 | -240 | -3.5% | 95,500 |
| 2024/04/15 | 6,800 | 6,840 | 6,740 | 6,840 | ±0 | ±0% | 38,100 |
251～
300
件表示中 / 6989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 | 86,900円 | +4.0% | +3.6% | 4.17% | 9.45倍 | 1.70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 | 187,000円 | +4.7% | -19.9% | 2.89% | 18.62倍 | 1.29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 | 148,100円 | +3.9% | -23.2% | 4.97% | 14.67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 |
| 理計器 | 285,500円 | +6.0% | +9.0% | 1.75% | 15.25倍 | 1.69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 | 122,700円 | +5.9% | +4.6% | 3.18% | 19.03倍 | 2.26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
