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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 974 | 1,000 | 974 | 1,000 | -4 | -0.4% | 1,000 |
| 2025/04/21 | 996 | 1,010 | 990 | 1,004 | +8 | +0.8% | 9,800 |
| 2025/04/18 | 996 | 996 | 996 | 996 | ±0 | ±0% | 200 |
| 2025/04/17 | 982 | 996 | 980 | 996 | +17 | +1.7% | 3,500 |
| 2025/04/16 | 1,000 | 1,005 | 979 | 979 | -21 | -2.1% | 1,300 |
| 2025/04/15 | 988 | 1,013 | 973 | 1,000 | +10 | +1% | 2,700 |
| 2025/04/14 | 997 | 1,017 | 969 | 990 | ±0 | ±0% | 3,500 |
| 2025/04/11 | 997 | 997 | 990 | 990 | -18 | -1.8% | 2,500 |
| 2025/04/10 | 1,003 | 1,008 | 998 | 1,008 | +49 | +5.1% | 2,800 |
| 2025/04/09 | 965 | 966 | 958 | 959 | -11 | -1.1% | 2,500 |
| 2025/04/08 | 949 | 970 | 949 | 970 | +62 | +6.8% | 5,600 |
| 2025/04/07 | 943 | 944 | 901 | 908 | -45 | -4.7% | 12,900 |
| 2025/04/04 | 993 | 993 | 935 | 953 | -42 | -4.2% | 14,300 |
| 2025/04/03 | 985 | 1,002 | 985 | 995 | -15 | -1.5% | 7,200 |
| 2025/04/02 | 1,004 | 1,010 | 1,004 | 1,010 | +4 | +0.4% | 1,600 |
| 2025/04/01 | 1,010 | 1,011 | 1,003 | 1,006 | -2 | -0.2% | 2,300 |
| 2025/03/31 | 994 | 1,008 | 992 | 1,008 | -2 | -0.2% | 4,200 |
| 2025/03/28 | 1,011 | 1,022 | 1,009 | 1,010 | -50 | -4.7% | 7,300 |
| 2025/03/27 | 1,075 | 1,088 | 1,050 | 1,060 | +15 | +1.4% | 9,800 |
| 2025/03/26 | 1,135 | 1,135 | 1,021 | 1,045 | -74 | -6.6% | 17,600 |
| 2025/03/25 | 1,080 | 1,119 | 1,080 | 1,119 | +39 | +3.6% | 12,600 |
| 2025/03/24 | 1,074 | 1,080 | 1,068 | 1,080 | +22 | +2.1% | 6,800 |
| 2025/03/21 | 1,047 | 1,069 | 1,047 | 1,058 | +11 | +1.1% | 4,500 |
| 2025/03/19 | 1,044 | 1,051 | 1,044 | 1,047 | ±0 | ±0% | 4,800 |
| 2025/03/18 | 1,042 | 1,070 | 1,040 | 1,047 | +5 | +0.5% | 6,700 |
| 2025/03/17 | 1,026 | 1,043 | 1,026 | 1,042 | +18 | +1.8% | 1,800 |
| 2025/03/14 | 1,023 | 1,024 | 1,019 | 1,024 | +1 | +0.1% | 1,800 |
| 2025/03/13 | 1,035 | 1,038 | 1,023 | 1,023 | -9 | -0.9% | 2,200 |
| 2025/03/12 | 1,015 | 1,035 | 1,015 | 1,032 | +17 | +1.7% | 1,400 |
| 2025/03/11 | 1,030 | 1,030 | 1,013 | 1,015 | -21 | -2% | 5,100 |
| 2025/03/10 | 1,045 | 1,045 | 1,021 | 1,036 | +21 | +2.1% | 4,900 |
| 2025/03/07 | 1,006 | 1,020 | 1,006 | 1,015 | +10 | +1% | 2,800 |
1～
50
件表示中 / 3703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 | 103,900円 | +0.3% | -29.8% | 3.08% | 7.74倍 | 0.42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 |
| セレンディプ | 225,000円 | +59.2% | +151.7% | 0.00% | 9.24倍 | 1.27倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 近畿車 | 150,200円 | +38.8% | +77.0% | 3.33% | 17.22倍 | 0.31倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| ミクニ | 29,100円 | -0.4% | -15.6% | 4.81% | 8.91倍 | 0.26倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| ウェッズ | 59,700円 | +1.0% | -11.5% | 4.52% | 7.31倍 | 0.56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
