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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/06 | 1,020 | 1,020 | 1,004 | 1,005 | -8 | -0.8% | 6,400 |
| 2025/03/05 | 1,002 | 1,013 | 1,002 | 1,013 | +13 | +1.3% | 3,700 |
| 2025/03/04 | 1,007 | 1,017 | 1,000 | 1,000 | -7 | -0.7% | 4,100 |
| 2025/03/03 | 1,007 | 1,007 | 1,000 | 1,007 | +8 | +0.8% | 1,600 |
| 2025/02/28 | 998 | 1,011 | 998 | 999 | -8 | -0.8% | 2,800 |
| 2025/02/27 | 1,001 | 1,011 | 1,001 | 1,007 | +6 | +0.6% | 1,800 |
| 2025/02/26 | 1,011 | 1,015 | 1,001 | 1,001 | -8 | -0.8% | 3,900 |
| 2025/02/25 | 1,007 | 1,010 | 1,000 | 1,009 | +11 | +1.1% | 5,200 |
| 2025/02/21 | 1,003 | 1,003 | 998 | 998 | -5 | -0.5% | 1,900 |
| 2025/02/20 | 999 | 1,003 | 998 | 1,003 | -1 | -0.1% | 1,700 |
| 2025/02/19 | 1,001 | 1,004 | 1,000 | 1,004 | +3 | +0.3% | 1,200 |
| 2025/02/18 | 999 | 1,007 | 999 | 1,001 | -3 | -0.3% | 900 |
| 2025/02/17 | 1,001 | 1,010 | 999 | 1,004 | +4 | +0.4% | 2,600 |
| 2025/02/14 | 1,010 | 1,010 | 998 | 1,000 | -11 | -1.1% | 2,400 |
| 2025/02/13 | 1,007 | 1,013 | 1,007 | 1,011 | +4 | +0.4% | 4,300 |
| 2025/02/12 | 1,011 | 1,011 | 1,000 | 1,007 | -7 | -0.7% | 3,500 |
| 2025/02/10 | 1,017 | 1,017 | 1,012 | 1,014 | -3 | -0.3% | 1,900 |
| 2025/02/07 | 1,012 | 1,017 | 1,006 | 1,017 | +7 | +0.7% | 900 |
51～
100
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
