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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,760 | 5,760 | 5,650 | 5,650 | -160 | -2.8% | 83,500 |
| 2024/01/29 | 5,680 | 5,830 | 5,630 | 5,810 | +160 | +2.8% | 109,100 |
| 2024/01/26 | 5,650 | 5,680 | 5,590 | 5,650 | +10 | +0.2% | 79,700 |
| 2024/01/25 | 5,530 | 5,640 | 5,520 | 5,640 | +70 | +1.3% | 54,600 |
| 2024/01/24 | 5,620 | 5,640 | 5,520 | 5,570 | -50 | -0.9% | 69,600 |
| 2024/01/23 | 5,690 | 5,730 | 5,610 | 5,620 | -20 | -0.4% | 93,200 |
| 2024/01/22 | 5,600 | 5,660 | 5,590 | 5,640 | +60 | +1.1% | 47,700 |
| 2024/01/19 | 5,690 | 5,700 | 5,540 | 5,580 | -10 | -0.2% | 60,500 |
| 2024/01/18 | 5,590 | 5,680 | 5,570 | 5,590 | +40 | +0.7% | 66,600 |
| 2024/01/17 | 5,600 | 5,690 | 5,530 | 5,550 | -60 | -1.1% | 89,500 |
| 2024/01/16 | 5,680 | 5,690 | 5,590 | 5,610 | -70 | -1.2% | 65,400 |
| 2024/01/15 | 5,570 | 5,700 | 5,560 | 5,680 | +110 | +2% | 92,600 |
| 2024/01/12 | 5,510 | 5,580 | 5,490 | 5,570 | +70 | +1.3% | 84,000 |
| 2024/01/11 | 5,550 | 5,550 | 5,470 | 5,500 | -40 | -0.7% | 99,000 |
| 2024/01/10 | 5,580 | 5,600 | 5,540 | 5,540 | -40 | -0.7% | 77,100 |
| 2024/01/09 | 5,590 | 5,620 | 5,510 | 5,580 | -10 | -0.2% | 120,200 |
| 2024/01/05 | 5,500 | 5,600 | 5,470 | 5,590 | +190 | +3.5% | 150,400 |
| 2024/01/04 | 5,230 | 5,420 | 5,220 | 5,400 | +80 | +1.5% | 135,000 |
| 2023/12/29 | 5,260 | 5,350 | 5,230 | 5,320 | +90 | +1.7% | 94,300 |
| 2023/12/28 | 5,260 | 5,380 | 5,220 | 5,230 | -230 | -4.2% | 98,900 |
| 2023/12/27 | 5,500 | 5,520 | 5,400 | 5,460 | +30 | +0.6% | 110,300 |
| 2023/12/26 | 5,420 | 5,480 | 5,370 | 5,430 | -20 | -0.4% | 93,800 |
| 2023/12/25 | 5,500 | 5,610 | 5,440 | 5,450 | ±0 | ±0% | 187,800 |
| 2023/12/22 | 5,290 | 5,470 | 5,280 | 5,450 | +130 | +2.4% | 133,500 |
| 2023/12/21 | 5,120 | 5,360 | 5,110 | 5,320 | +200 | +3.9% | 214,800 |
| 2023/12/20 | 5,180 | 5,200 | 5,080 | 5,120 | ±0 | ±0% | 92,300 |
| 2023/12/19 | 4,960 | 5,130 | 4,960 | 5,120 | +190 | +3.9% | 122,100 |
| 2023/12/18 | 5,000 | 5,000 | 4,855 | 4,930 | -170 | -3.3% | 206,500 |
| 2023/12/15 | 5,240 | 5,260 | 5,050 | 5,100 | -200 | -3.8% | 196,900 |
| 2023/12/14 | 5,320 | 5,370 | 5,280 | 5,300 | +60 | +1.1% | 241,500 |
| 2023/12/13 | 5,180 | 5,300 | 5,110 | 5,240 | +170 | +3.4% | 267,800 |
| 2023/12/12 | 4,995 | 5,080 | 4,955 | 5,070 | +110 | +2.2% | 165,800 |
| 2023/12/11 | 4,890 | 4,970 | 4,875 | 4,960 | +125 | +2.6% | 122,600 |
| 2023/12/08 | 4,960 | 4,960 | 4,795 | 4,835 | -160 | -3.2% | 244,500 |
| 2023/12/07 | 4,935 | 5,010 | 4,820 | 4,995 | -5 | -0.1% | 313,400 |
| 2023/12/06 | 4,800 | 5,090 | 4,795 | 5,000 | +320 | +6.8% | 636,900 |
| 2023/12/05 | 4,620 | 4,695 | 4,545 | 4,680 | +200 | +4.5% | 657,900 |
| 2023/12/04 | 4,485 | 4,535 | 4,440 | 4,480 | +25 | +0.6% | 90,700 |
| 2023/12/01 | 4,450 | 4,495 | 4,400 | 4,455 | +40 | +0.9% | 71,200 |
| 2023/11/30 | 4,345 | 4,435 | 4,345 | 4,415 | +35 | +0.8% | 131,900 |
| 2023/11/29 | 4,380 | 4,415 | 4,365 | 4,380 | -20 | -0.5% | 48,200 |
| 2023/11/28 | 4,380 | 4,410 | 4,355 | 4,400 | +30 | +0.7% | 51,100 |
| 2023/11/27 | 4,320 | 4,375 | 4,320 | 4,370 | +35 | +0.8% | 81,100 |
| 2023/11/24 | 4,420 | 4,420 | 4,330 | 4,335 | -30 | -0.7% | 84,300 |
| 2023/11/22 | 4,310 | 4,365 | 4,310 | 4,365 | +25 | +0.6% | 57,500 |
| 2023/11/21 | 4,390 | 4,390 | 4,310 | 4,340 | +35 | +0.8% | 78,500 |
| 2023/11/20 | 4,415 | 4,455 | 4,305 | 4,305 | -130 | -2.9% | 103,400 |
| 2023/11/17 | 4,255 | 4,460 | 4,255 | 4,435 | +170 | +4% | 104,500 |
| 2023/11/16 | 4,210 | 4,280 | 4,210 | 4,265 | +10 | +0.2% | 71,000 |
| 2023/11/15 | 4,245 | 4,260 | 4,210 | 4,255 | +50 | +1.2% | 78,200 |
351～
400
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
