7740 タムロン

7740
2023/06/05
時価
900億円
PER 予
8.99倍
2009年以降
5.3-63.06倍
(2009-2022年)
PBR
1.23倍
2009年以降
0.64-1.9倍
(2009-2022年)
配当 予
3.33%
ROE 予
13.69%
ROA 予
11.18%
資料
Link
CSV,JSON

株価チャート

株価

6/5

前日 (6/2)
3,550
始値
3,600
高値
3,605
安値
3,545
終値 +1.41%
3,600
出来高 +9.29%
64,700

乖離率

株価(5日)
移動平均値
+2.53%
3,511
株価(25日)
移動平均値
+2.56%
3,510
出来高(5日)
移動平均値
-17.12%
78,060

2023/01/10~2023/06/05

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
06/053,6003,6053,5453,600+1.41%64,700900億+2.56%8.991.23
06/023,5203,5653,5103,550+2.31%59,200887億5000万+1.6%8.861.21
06/013,4103,4853,4103,470+1.31%75,100867億5000万-0.17%8.661.19
05/313,4403,4803,3903,425-2.42%153,800856億2500万-1.01%8.551.17
05/303,5103,5453,5053,510-0.71%37,500877億5000万+1.95%8.761.2
05/293,6403,6403,5253,535-0.98%40,900883億7500万+3.27%8.821.21
05/263,5953,5953,5553,570-0.83%43,300892億5000万+4.91%8.911.22
05/253,5003,6153,4903,600+1.27%72,800900億+6.48%8.991.23
05/243,6353,6353,5553,555-3%62,100888億7500万+5.87%8.871.22
05/233,6753,7253,6503,6650%76,700916億2500万+9.83%9.151.25
05/223,6003,6853,5653,665+1.38%49,200916億2500万+10.69%9.151.25
05/193,6303,6953,6053,615-1.63%118,600903億7500万+10.01%9.021.24
05/183,5803,6753,5703,675+3.81%117,300918億7500万+12.7%9.171.26
05/173,5603,5803,5353,540-1.39%47,400885億+9.5%8.841.21
05/163,5103,5903,4953,590+2.43%41,800897億5000万+11.8%8.961.23
05/153,5353,5403,4803,505+0.86%38,800876億2500万+9.94%8.751.2
05/123,4803,4953,4553,475+0.14%59,100868億7500万+9.69%8.671.19
05/113,4353,4803,4053,470+0.14%77,100867億5000万+9.98%8.661.19
05/103,4953,5053,4553,465+0.14%60,600866億2500万+10.28%8.651.18
05/093,4353,4753,4253,460+0.29%65,600865億+10.58%8.641.18
05/083,4353,4753,4203,450-1%97,400862億5000万+10.72%8.611.18
05/023,4203,5403,4153,485+2.8%210,600871億2500万+12.27%8.71.19
05/013,5003,6003,3603,390+2.73%260,600847億5000万+9.78%8.461.16
04/283,2753,3003,2303,300+3.29%123,800825億+7.25%8.241.13
04/273,1753,2203,1503,1950%79,400798億7500万+4.14%7.981.09
04/263,1503,2203,1403,195+2.9%125,900798億7500万+4.38%7.981.09
04/253,0903,1403,0803,105+1.47%85,600776億2500万+1.6%7.751.06
04/243,0103,0703,0003,060+2%32,500765億+0.23%7.641.05
04/213,0053,0302,9993,000-0.66%46,900750億-1.8%7.491.03
04/203,0153,0303,0053,020-0.33%22,800755億-1.27%7.541.03
04/193,0153,0353,0053,030+0.5%51,700757億5000万-1.14%7.561.04
04/183,0503,0503,0153,015-0.5%29,300753億7500万-1.66%7.531.03
04/173,0453,0653,0153,030+0.33%28,000757億5000万-1.5%7.561.04
04/143,0253,0353,0103,020-0.17%45,300755億-2.23%7.541.03
04/133,0303,0353,0103,025-0.17%42,800756億2500万-2.48%7.551.03
04/123,0203,0403,0153,030+0.83%47,400757億5000万-2.67%7.561.04
04/112,9803,0202,9803,005+1.04%48,200751億2500万-3.75%7.51.03
04/103,0003,0102,9702,974-0.63%58,300743億5000万-5.04%7.421.02
04/072,9953,0052,9802,993-0.07%44,600748億2500万-4.74%7.471.02
04/063,0103,0102,9852,995-0.83%78,600748億7500万-4.98%7.481.02
04/053,1203,1203,0203,020-4.13%95,700755億-4.49%7.541.03
04/043,1453,1653,1253,150+0.64%63,400787億5000万-0.66%7.861.08
04/033,1603,1603,1103,130-0.48%46,000782億5000万-1.48%7.811.07
03/313,1553,1803,1253,145-0.16%47,800786億2500万-1.1%7.851.08
03/303,1453,1653,1253,150+0.48%37,400787億5000万-0.97%7.861.08
03/293,0953,1353,0853,135+1.62%44,400783億7500万-1.48%7.831.07
03/283,1353,1353,0803,085-0.96%30,100771億2500万-3.11%7.71.05
03/273,1053,1603,0553,115+1.47%46,500778億7500万-2.23%7.781.06
03/243,0203,0703,0053,070+1.15%42,800767億5000万-3.73%7.661.05
03/233,0003,0402,9703,035-0.65%42,000758億7500万-4.95%7.581.04
03/223,1053,1053,0553,055+0.66%39,900763億7500万-4.47%7.631.04
03/203,0703,0903,0303,035-2.72%56,100758億7500万-5.22%7.581.04
03/173,1403,1503,1103,120+0.81%41,000780億-2.74%7.791.07
03/163,0953,1153,0253,095-2.21%101,100773億7500万-3.58%7.731.06
03/153,1253,1853,0903,165+3.26%97,400791億2500万-1.59%7.91.08
03/143,1603,1603,0503,065-5.69%78,900766億2500万-4.78%7.651.05
03/133,3103,3103,2203,250-3.27%71,800812億5000万+0.81%8.111.11
03/103,3203,3703,3203,3600%88,600840億+4.35%8.391.15
03/093,3303,3703,3303,360+1.82%61,900840億+4.61%8.391.15
03/083,2553,3153,2553,300+1.54%56,500825億+3%8.241.13
03/073,2353,2603,2203,2500%43,200812億5000万+1.66%8.111.11
03/063,2453,2503,2203,250+0.62%37,400812億5000万+1.79%8.111.11
03/033,2353,2453,2053,230+0.16%50,100807億5000万+1.32%8.061.1
03/023,2553,2553,1953,225-0.92%35,600806億2500万+1.32%8.051.1
03/013,2453,2853,2453,255+0.31%40,100813億7500万+2.42%8.131.11
02/283,3003,3253,2353,245-1.37%99,300811億2500万+2.27%8.11.11
02/273,1953,3003,1953,290+2.17%69,200822億5000万+3.85%8.211.12
02/243,1803,2203,1503,220+1.58%48,800805億+1.87%8.041.1
02/223,1403,1853,1303,170-0.31%51,200792億5000万+0.51%7.911.08
02/213,1853,1903,1503,180+0.47%54,200795億+0.92%7.941.09
02/203,1653,1853,1553,165+0.32%25,000791億2500万+0.64%7.91.08
02/173,1503,1703,1453,155-0.63%29,400788億7500万+0.54%7.881.08
02/163,1753,2003,1653,1750%24,700793億7500万+1.34%7.931.09
02/153,2003,2103,1603,175+0.16%39,900793億7500万+1.47%7.931.09
02/143,1703,1903,1553,170+0.79%28,400792億5000万+1.5%7.911.08
02/133,1903,1903,1353,145-1.41%66,100786億2500万+1%7.851.08
02/103,1653,2253,1403,190+0.47%78,700797億5000万+2.74%7.961.09
02/093,1703,2153,1053,175-2.01%177,100793億7500万+2.65%7.931.09
02/083,2303,2603,2153,240+0.31%133,000810億+5.09%8.091.11
02/073,2003,2403,1853,230+1.1%71,500807億5000万+5.14%8.061.1
02/063,1903,2253,1803,195+1.11%80,200798億7500万+4.31%7.981.09
02/033,1553,1653,1303,1600%29,300790億+3.37%7.891.08
02/023,1603,1703,1453,160+0.64%36,600790億+3.47%7.891.08
02/013,1653,1853,1253,140+0.16%58,100785億+2.95%7.841.07
01/313,1453,1603,1003,135-0.48%49,700783億7500万+2.82%7.831.07
01/303,1303,1553,1203,150+1.12%51,100787億5000万+3.08%7.861.08
01/273,1003,1453,1003,115-0.32%28,500778億7500万+1.83%7.781.06
01/263,1003,1353,1003,125+0.97%57,400781億2500万+1.86%7.81.07
01/253,1253,1303,0853,095-1.12%41,500773億7500万+0.52%7.731.06
01/243,1203,1553,1103,130+0.32%53,700782億5000万+1.26%7.811.07
01/233,1303,1403,1103,120+0.65%36,900780億+0.55%7.791.07
01/203,0853,1103,0653,100+1.31%39,700775億-0.45%7.741.06
01/193,0753,0903,0503,060-0.97%30,300765億-2.11%7.641.05
01/183,0353,0953,0253,090+1.81%39,800772億5000万-1.44%7.711.06
01/172,9963,0502,9963,035+1.3%33,900758億7500万-3.44%7.581.04
01/162,9793,0102,9702,996-0.79%54,900749億-4.98%7.481.02
01/133,0553,0603,0153,020-1.63%74,300755億-4.61%7.541.03
01/123,0253,0853,0253,070+1.49%65,000767億5000万-3.43%7.661.05
01/112,9513,0352,9503,025+2.79%48,900756億2500万-5.2%7.551.03
01/102,9602,9782,9362,943+0.65%72,200735億7500万-8.17%7.351.01

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
2,820
2/27
738
11/21
1,440,200
5/7
--+20.23%
8/14
-37.69%
10/7
2009年
12月期
1,434
6/8
744
2/2
759,900
6/5
--+24.82%
6/5
-15.16%
7/13
2010年
12月期
1,792
12/6
932
1/4
703,900
2/8
505億9712万263億1502万+21.46%
2/9
-17.3%
5/26
2011年
12月期
2,497
9/30
1,395
3/15
965,400
7/22
705億279万393億8782万+14.09%
9/20
-15.14%
3/15
2012年
12月期
2,699
4/2
1,831
1/10
471,000
9/20
762億626万516億9828万+14.42%
2/9
-15.16%
2/7
2013年
12月期
2,641
2/5
1,870
8/29
1,856,800
2/7
745億6863万527億9945万+17.06%
1/17
-14.12%
2/15
2014年
12月期
2,962
1/17
1,999
10/14
1,372,200
2/10
814億5500万549億7250万+10.25%
4/21
-14.56%
2/10
2015年
12月期
2,992
5/27
2,100
9/29
568,600
8/5
822億8000万544億9500万+12.49%
3/6
-19.9%
1/26
2016年
12月期
2,235
1/4
1,257
7/7
1,042,000
1/22
579億9825万326億1915万+13.19%
12/9
-15.99%
2/12
2017年
12月期
2,618
11/22
1,897
4/17
305,800
8/7
679億3710万492億2715万+13.13%
11/1
-9.14%
2/6
2018年
12月期
2,600
1/9
1,456
12/26
639,100
7/25
674億7000万377億8320万+9.94%
9/25
-15.93%
12/25
2019年
12月期
2,690
12/13
1,487
1/4
382,300
2/13
698億550万385億8765万+18.07%
2/14
-7.75%
8/29
2020年
12月期
2,775
2/12
1,466
3/23
390,600
11/12
720億1125万380億4270万+15.32%
5/28
-33.57%
3/19
2021年
12月期
2,923
12/28
1,784
1/4
271,800
2/10
730億7500万462億9480万+11.2%
7/29
-12.76%
1/27
2022年
12月期
3,575
11/25
2,121
3/9
423,400
11/24
893億7500万530億2500万+12.37%
7/27
-11.13%
1/4
最新3,600
2023/6/5
64,700900億+2.56%
3,510

年間値上がり率

2007/12/28 vs 2006/12/29
11%(1.11倍)
2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
79%(1.79倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
60%(1.6倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
56%(1.56倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/06/05 vs 2022/12/30
21%(1.21倍)
過去安値
738円(2008/11/21)
388%(4.88倍)
3,600円(6/5)