田中精密工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,042 | 1,042 | 1,026 | 1,030 | +4 | +0.4% | 4,900 |
| 2025/07/03 | 1,075 | 1,080 | 1,026 | 1,026 | -52 | -4.8% | 2,900 |
| 2025/07/02 | 1,059 | 1,100 | 1,059 | 1,078 | +24 | +2.3% | 3,500 |
| 2025/07/01 | 1,048 | 1,061 | 1,041 | 1,054 | -2 | -0.2% | 3,700 |
| 2025/06/30 | 1,049 | 1,062 | 1,038 | 1,056 | +6 | +0.6% | 3,800 |
| 2025/06/27 | 1,106 | 1,163 | 1,032 | 1,050 | -4 | -0.4% | 39,300 |
| 2025/06/26 | 1,026 | 1,058 | 1,025 | 1,054 | +43 | +4.3% | 11,100 |
| 2025/06/25 | 1,029 | 1,029 | 1,011 | 1,011 | -22 | -2.1% | 2,400 |
| 2025/06/24 | 1,011 | 1,034 | 1,011 | 1,033 | +22 | +2.2% | 5,300 |
| 2025/06/23 | 1,019 | 1,019 | 1,010 | 1,011 | -8 | -0.8% | 1,100 |
| 2025/06/20 | 1,012 | 1,019 | 1,006 | 1,019 | +7 | +0.7% | 800 |
| 2025/06/19 | 1,020 | 1,020 | 1,007 | 1,012 | -3 | -0.3% | 1,100 |
| 2025/06/18 | 997 | 1,015 | 997 | 1,015 | +19 | +1.9% | 1,800 |
| 2025/06/17 | 999 | 999 | 990 | 996 | -3 | -0.3% | 1,500 |
| 2025/06/16 | 1,007 | 1,007 | 999 | 999 | -1 | -0.1% | 1,600 |
| 2025/06/13 | 1,007 | 1,008 | 1,000 | 1,000 | -7 | -0.7% | 1,400 |
| 2025/06/12 | 1,007 | 1,007 | 1,007 | 1,007 | -13 | -1.3% | 200 |
| 2025/06/11 | 1,020 | 1,020 | 1,003 | 1,020 | ±0 | ±0% | 1,500 |
| 2025/06/10 | 1,023 | 1,023 | 1,020 | 1,020 | ±0 | ±0% | 1,300 |
| 2025/06/09 | 1,020 | 1,026 | 1,020 | 1,020 | -15 | -1.4% | 1,500 |
| 2025/06/06 | 1,033 | 1,035 | 1,033 | 1,035 | ±0 | ±0% | 1,100 |
| 2025/06/05 | 1,030 | 1,038 | 1,030 | 1,035 | +5 | +0.5% | 2,700 |
| 2025/06/04 | 1,030 | 1,030 | 1,030 | 1,030 | +2 | +0.2% | 600 |
| 2025/06/03 | 1,032 | 1,032 | 1,022 | 1,028 | -10 | -1% | 500 |
| 2025/06/02 | 1,033 | 1,038 | 1,025 | 1,038 | +5 | +0.5% | 1,200 |
| 2025/05/30 | 1,027 | 1,035 | 1,027 | 1,033 | +12 | +1.2% | 1,200 |
| 2025/05/29 | 1,022 | 1,024 | 1,021 | 1,021 | -1 | -0.1% | 500 |
| 2025/05/28 | 1,022 | 1,030 | 1,022 | 1,022 | +1 | +0.1% | 1,000 |
| 2025/05/27 | 1,020 | 1,021 | 1,020 | 1,021 | +1 | +0.1% | 600 |
| 2025/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 600 |
| 2025/05/23 | 1,030 | 1,031 | 1,020 | 1,020 | -8 | -0.8% | 4,600 |
| 2025/05/22 | 1,028 | 1,028 | 1,028 | 1,028 | -11 | -1.1% | 300 |
| 2025/05/21 | 1,031 | 1,040 | 1,021 | 1,039 | +4 | +0.4% | 1,900 |
| 2025/05/20 | 1,031 | 1,035 | 1,025 | 1,035 | +4 | +0.4% | 2,400 |
| 2025/05/19 | 1,033 | 1,040 | 1,030 | 1,031 | -9 | -0.9% | 3,100 |
| 2025/05/16 | 1,008 | 1,066 | 1,008 | 1,040 | +25 | +2.5% | 4,100 |
| 2025/05/15 | 1,006 | 1,016 | 1,006 | 1,015 | +9 | +0.9% | 900 |
| 2025/05/14 | 1,022 | 1,024 | 1,006 | 1,006 | -16 | -1.6% | 6,500 |
| 2025/05/13 | 1,038 | 1,053 | 1,022 | 1,022 | -16 | -1.5% | 14,300 |
| 2025/05/12 | 1,039 | 1,057 | 1,038 | 1,038 | ±0 | ±0% | 8,400 |
| 2025/05/09 | 1,065 | 1,075 | 1,038 | 1,038 | -37 | -3.4% | 2,800 |
| 2025/05/08 | 1,080 | 1,080 | 1,060 | 1,075 | +25 | +2.4% | 9,000 |
| 2025/05/07 | 1,031 | 1,054 | 1,031 | 1,050 | +19 | +1.8% | 7,000 |
| 2025/05/02 | 1,035 | 1,038 | 1,031 | 1,031 | -4 | -0.4% | 2,300 |
| 2025/05/01 | 1,026 | 1,035 | 1,025 | 1,035 | +15 | +1.5% | 2,500 |
| 2025/04/30 | 1,006 | 1,040 | 1,006 | 1,020 | +18 | +1.8% | 5,100 |
| 2025/04/28 | 1,043 | 1,043 | 1,002 | 1,002 | -22 | -2.1% | 4,200 |
| 2025/04/25 | 1,003 | 1,024 | 1,003 | 1,024 | +23 | +2.3% | 2,400 |
| 2025/04/24 | 1,010 | 1,026 | 1,001 | 1,001 | +6 | +0.6% | 5,800 |
| 2025/04/23 | 1,000 | 1,000 | 994 | 995 | -5 | -0.5% | 1,800 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「田中精密」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 |
|---|---|---|---|---|---|---|---|---|
| 田中精密 | 103,000円 | +0.3% | -29.8% | 3.11% | 7.68倍 | 0.41倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ＡＳＥＡＮに生産拠点 |
| ＡｅｒｏＥｄｇｅ | 276,900円 | +6.0% | -33.5% | 0.00% | 19.17倍 | 3.19倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| ＮＩＴＴＡＮ | 36,100円 | -5.3% | +29.2% | 3.88% | 6.97倍 | 0.36倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| 阪神燃 | 302,500円 | +4.2% | +10.0% | 2.48% | 18.49倍 | 0.66倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| ウェッズ | 60,700円 | +1.0% | -11.5% | 4.45% | 7.43倍 | 0.57倍 |
|
アルミホイール主体の自動車部品・用品卸でトップクラス。独自品に強み。小売り、福祉事業も |
市場注目の銘柄
チャート関連のコラム
