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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 1,055 | 1,070 | 1,042.5 | 1,070 | -2.5 | -0.2% | 501,200 |
| 2024/07/30 | 1,088.8 | 1,088.8 | 1,065 | 1,072.5 | -10 | -0.9% | 1,502,000 |
| 2024/07/29 | 1,075 | 1,095 | 1,070 | 1,082.5 | +13.8 | +1.3% | 656,000 |
| 2024/07/26 | 1,092.5 | 1,092.5 | 1,055 | 1,068.8 | -25 | -2.3% | 1,113,200 |
| 2024/07/25 | 1,060 | 1,102.5 | 1,052.5 | 1,093.8 | +5 | +0.5% | 1,432,400 |
| 2024/07/24 | 1,130 | 1,143.8 | 1,078.8 | 1,088.8 | +45 | +4.3% | 3,143,200 |
| 2024/07/23 | 1,052.5 | 1,067.5 | 1,038.8 | 1,043.8 | +7.5 | +0.7% | 708,800 |
| 2024/07/22 | 1,087.5 | 1,097.5 | 1,036.3 | 1,036.3 | -41.3 | -3.8% | 611,600 |
| 2024/07/19 | 1,082.5 | 1,086.3 | 1,063.8 | 1,077.5 | -2.5 | -0.2% | 532,000 |
| 2024/07/18 | 1,097.5 | 1,106.3 | 1,066.3 | 1,080 | -35 | -3.1% | 674,400 |
| 2024/07/17 | 1,113.8 | 1,152.5 | 1,108.8 | 1,115 | +18.8 | +1.7% | 972,800 |
| 2024/07/16 | 1,078.8 | 1,102.5 | 1,075 | 1,096.3 | +26.3 | +2.5% | 620,400 |
| 2024/07/12 | 1,068.8 | 1,097.5 | 1,063.8 | 1,070 | -16.3 | -1.5% | 381,200 |
| 2024/07/11 | 1,091.3 | 1,108.8 | 1,080 | 1,086.3 | +8.8 | +0.8% | 778,000 |
| 2024/07/10 | 1,060 | 1,087.5 | 1,058.8 | 1,077.5 | +15 | +1.4% | 555,600 |
| 2024/07/09 | 1,027.5 | 1,065 | 1,027.5 | 1,062.5 | +43.8 | +4.3% | 556,800 |
| 2024/07/08 | 1,020 | 1,041.3 | 1,017.5 | 1,018.8 | -3.8 | -0.4% | 706,800 |
| 2024/07/05 | 1,048.8 | 1,051.3 | 1,022.5 | 1,022.5 | -28.8 | -2.7% | 434,400 |
| 2024/07/04 | 1,051.3 | 1,053.8 | 1,035 | 1,051.3 | +3.8 | +0.4% | 562,000 |
| 2024/07/03 | 1,037.5 | 1,047.5 | 1,022.5 | 1,047.5 | +5 | +0.5% | 654,400 |
| 2024/07/02 | 1,053.8 | 1,082.5 | 1,037.5 | 1,042.5 | -6.3 | -0.6% | 838,000 |
| 2024/07/01 | 1,050 | 1,053.8 | 1,042.5 | 1,048.8 | +7.5 | +0.7% | 724,800 |
| 2024/06/28 | 1,062.5 | 1,063.8 | 1,031.3 | 1,041.3 | -20 | -1.9% | 858,800 |
| 2024/06/27 | 1,047.5 | 1,068.8 | 1,047.5 | 1,061.3 | -3.8 | -0.4% | 672,800 |
| 2024/06/26 | 1,061.3 | 1,071.3 | 1,052.5 | 1,065 | +15 | +1.4% | 834,400 |
| 2024/06/25 | 1,050 | 1,050 | 1,033.8 | 1,050 | -1.3 | -0.1% | 703,200 |
| 2024/06/24 | 1,071.3 | 1,092.5 | 1,051.3 | 1,051.3 | -15 | -1.4% | 762,400 |
| 2024/06/21 | 1,073.8 | 1,080 | 1,060 | 1,066.3 | -7.5 | -0.7% | 1,785,600 |
| 2024/06/20 | 1,061.3 | 1,096.3 | 1,058.8 | 1,073.8 | +11.3 | +1.1% | 968,800 |
| 2024/06/19 | 1,076.3 | 1,117.5 | 1,056.3 | 1,062.5 | +15 | +1.4% | 1,912,000 |
| 2024/06/18 | 1,056.3 | 1,062.5 | 1,035 | 1,047.5 | -10 | -0.9% | 859,200 |
| 2024/06/17 | 1,071.3 | 1,072.5 | 1,055 | 1,057.5 | -15 | -1.4% | 632,800 |
| 2024/06/14 | 1,041.3 | 1,076.3 | 1,038.8 | 1,072.5 | +13.8 | +1.3% | 979,200 |
| 2024/06/13 | 1,073.8 | 1,081.3 | 1,050 | 1,058.8 | -15 | -1.4% | 482,400 |
| 2024/06/12 | 1,072.5 | 1,088.8 | 1,071.3 | 1,073.8 | +3.8 | +0.4% | 408,000 |
| 2024/06/11 | 1,080 | 1,087.5 | 1,067.5 | 1,070 | -13.8 | -1.3% | 447,200 |
| 2024/06/10 | 1,090 | 1,093.8 | 1,075 | 1,083.8 | -2.5 | -0.2% | 400,000 |
| 2024/06/07 | 1,065 | 1,091.3 | 1,065 | 1,086.3 | +15 | +1.4% | 398,400 |
| 2024/06/06 | 1,086.3 | 1,096.3 | 1,071.3 | 1,071.3 | -11.3 | -1% | 768,800 |
| 2024/06/05 | 1,088.8 | 1,101.3 | 1,073.8 | 1,082.5 | -7.5 | -0.7% | 954,400 |
| 2024/06/04 | 1,103.8 | 1,106.3 | 1,082.5 | 1,090 | -5 | -0.5% | 644,800 |
| 2024/06/03 | 1,111.3 | 1,113.8 | 1,087.5 | 1,095 | -10 | -0.9% | 710,400 |
| 2024/05/31 | 1,103.8 | 1,115 | 1,088.8 | 1,105 | +21.3 | +2% | 1,131,200 |
| 2024/05/30 | 1,035 | 1,087.5 | 1,027.5 | 1,083.8 | +21.3 | +2% | 1,045,600 |
| 2024/05/29 | 1,050 | 1,083.8 | 1,046.3 | 1,062.5 | +3.8 | +0.4% | 875,200 |
| 2024/05/28 | 1,065 | 1,081.3 | 1,051.3 | 1,058.8 | +1.3 | +0.1% | 1,152,800 |
| 2024/05/27 | 1,015 | 1,060 | 1,015 | 1,057.5 | +70 | +7.1% | 2,049,600 |
| 2024/05/24 | 988.8 | 998.8 | 985 | 987.5 | -20 | -2% | 530,400 |
| 2024/05/23 | 1,018.8 | 1,021.3 | 993.8 | 1,007.5 | -5 | -0.5% | 555,200 |
| 2024/05/22 | 1,010 | 1,018.8 | 1,001.3 | 1,012.5 | +2.5 | +0.2% | 675,200 |
351～
400
件表示中 / 7113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 | 104,200円 | -1.7% | -5.7% | 3.48% | 12.39倍 | 2.13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 | 189,900円 | +9.1% | -2.6% | 3.88% | 14.48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 | 201,300円 | +4.7% | -19.9% | 2.68% | 19.97倍 | 1.43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% | 22.70倍 | 2.73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 | 319,500円 | +6.0% | +9.0% | 1.56% | 16.95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
