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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,105 | 1,130 | 1,100 | 1,116.3 | +11.3 | +1% | 423,600 |
| 2024/10/10 | 1,133.8 | 1,133.8 | 1,101.3 | 1,105 | -20 | -1.8% | 517,200 |
| 2024/10/09 | 1,128.8 | 1,137.5 | 1,118.8 | 1,125 | -2.5 | -0.2% | 494,000 |
| 2024/10/08 | 1,125 | 1,132.5 | 1,108.8 | 1,127.5 | -6.3 | -0.6% | 483,200 |
| 2024/10/07 | 1,131.3 | 1,140 | 1,113.8 | 1,133.8 | +31.3 | +2.8% | 528,800 |
| 2024/10/04 | 1,098.8 | 1,116.3 | 1,093.8 | 1,102.5 | -1.3 | -0.1% | 429,200 |
| 2024/10/03 | 1,133.8 | 1,133.8 | 1,096.3 | 1,103.8 | +11.3 | +1% | 413,200 |
| 2024/10/02 | 1,111.3 | 1,127.5 | 1,092.5 | 1,092.5 | -36.3 | -3.2% | 567,200 |
| 2024/10/01 | 1,127.5 | 1,151.3 | 1,115 | 1,128.8 | +11.3 | +1% | 798,000 |
| 2024/09/30 | 1,161.3 | 1,173.8 | 1,116.3 | 1,117.5 | -87.5 | -7.3% | 994,400 |
| 2024/09/27 | 1,218.8 | 1,220 | 1,186.3 | 1,205 | -2.5 | -0.2% | 542,400 |
| 2024/09/26 | 1,163.8 | 1,211.3 | 1,157.5 | 1,207.5 | +70 | +6.2% | 1,134,000 |
| 2024/09/25 | 1,133.8 | 1,146.3 | 1,125 | 1,137.5 | -3.8 | -0.3% | 365,200 |
| 2024/09/24 | 1,150 | 1,157.5 | 1,132.5 | 1,141.3 | +6.3 | +0.6% | 396,000 |
| 2024/09/20 | 1,146.3 | 1,163.8 | 1,125 | 1,135 | +18.8 | +1.7% | 707,200 |
| 2024/09/19 | 1,115 | 1,127.5 | 1,110 | 1,116.3 | +26.3 | +2.4% | 420,000 |
| 2024/09/18 | 1,092.5 | 1,115 | 1,077.5 | 1,090 | ±0 | ±0% | 484,000 |
| 2024/09/17 | 1,082.5 | 1,098.8 | 1,066.3 | 1,090 | +13.8 | +1.3% | 368,000 |
| 2024/09/13 | 1,101.3 | 1,108.8 | 1,072.5 | 1,076.3 | -32.5 | -2.9% | 353,200 |
| 2024/09/12 | 1,105 | 1,121.3 | 1,091.3 | 1,108.8 | +36.3 | +3.4% | 408,000 |
| 2024/09/11 | 1,107.5 | 1,118.8 | 1,060 | 1,072.5 | -46.3 | -4.1% | 714,000 |
| 2024/09/10 | 1,107.5 | 1,136.3 | 1,101.3 | 1,118.8 | +8.8 | +0.8% | 661,600 |
| 2024/09/09 | 1,068.8 | 1,112.5 | 1,056.3 | 1,110 | -6.3 | -0.6% | 951,200 |
| 2024/09/06 | 1,137.5 | 1,153.8 | 1,106.3 | 1,116.3 | -11.3 | -1% | 464,000 |
| 2024/09/05 | 1,120 | 1,147.5 | 1,113.8 | 1,127.5 | -2.5 | -0.2% | 644,000 |
| 2024/09/04 | 1,150 | 1,183.8 | 1,121.3 | 1,130 | -61.3 | -5.1% | 944,800 |
| 2024/09/03 | 1,202.5 | 1,210 | 1,181.3 | 1,191.3 | +23.8 | +2% | 1,047,600 |
| 2024/09/02 | 1,175 | 1,180 | 1,145 | 1,167.5 | +6.3 | +0.5% | 572,800 |
| 2024/08/30 | 1,148.8 | 1,163.8 | 1,140 | 1,161.3 | +22.5 | +2% | 698,000 |
| 2024/08/29 | 1,120 | 1,138.8 | 1,117.5 | 1,138.8 | +17.5 | +1.6% | 497,200 |
| 2024/08/28 | 1,103.8 | 1,135 | 1,093.8 | 1,121.3 | +5 | +0.4% | 550,800 |
| 2024/08/27 | 1,117.5 | 1,133.8 | 1,105 | 1,116.3 | +3.8 | +0.3% | 793,200 |
| 2024/08/26 | 1,118.8 | 1,123.8 | 1,068.8 | 1,112.5 | -23.8 | -2.1% | 911,600 |
| 2024/08/23 | 1,107.5 | 1,138.8 | 1,101.3 | 1,136.3 | +32.5 | +2.9% | 713,600 |
| 2024/08/22 | 1,061.3 | 1,107.5 | 1,056.3 | 1,103.8 | +48.8 | +4.6% | 748,000 |
| 2024/08/21 | 1,031.3 | 1,060 | 1,026.3 | 1,055 | +12.5 | +1.2% | 328,000 |
| 2024/08/20 | 1,027.5 | 1,047.5 | 1,012.5 | 1,042.5 | +45 | +4.5% | 594,400 |
| 2024/08/19 | 1,015 | 1,038.8 | 997.5 | 997.5 | -17.5 | -1.7% | 604,400 |
| 2024/08/16 | 1,012.5 | 1,021.3 | 992.5 | 1,015 | +28.8 | +2.9% | 508,800 |
| 2024/08/15 | 978.8 | 986.3 | 967.5 | 986.3 | +7.5 | +0.8% | 465,200 |
| 2024/08/14 | 967.5 | 993.8 | 952.5 | 978.8 | +20 | +2.1% | 515,200 |
| 2024/08/13 | 950 | 977.5 | 946.3 | 958.8 | +8.8 | +0.9% | 911,600 |
| 2024/08/09 | 973.8 | 996.3 | 913.8 | 950 | +46.3 | +5.1% | 1,668,800 |
| 2024/08/08 | 857.5 | 927.5 | 856.3 | 903.8 | +11.3 | +1.3% | 804,400 |
| 2024/08/07 | 857.5 | 920 | 851.3 | 892.5 | +17.5 | +2% | 917,200 |
| 2024/08/06 | 881.3 | 892.5 | 855 | 875 | +103.8 | +13.5% | 828,000 |
| 2024/08/05 | 825 | 856.3 | 770 | 771.3 | -138.8 | -15.2% | 1,224,800 |
| 2024/08/02 | 938.8 | 943.8 | 907.5 | 910 | -63.8 | -6.5% | 1,131,200 |
| 2024/08/01 | 1,045 | 1,045 | 973.8 | 973.8 | -96.3 | -9% | 1,376,400 |
| 2024/07/31 | 1,055 | 1,070 | 1,042.5 | 1,070 | -2.5 | -0.2% | 501,200 |
301～
350
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 | 104,600円 | -1.7% | -5.7% | 3.47% | 12.43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 | 187,900円 | +9.1% | -2.6% | 3.92% | 14.33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 | 200,700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 | 146,800円 | +9.5% | +8.2% | 2.79% | 22.42倍 | 2.69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
