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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 971 | 987 | 926 | 975 | -20 | -2% | 12,200 |
| 2024/09/06 | 1,019 | 1,019 | 983 | 995 | -11 | -1.1% | 7,500 |
| 2024/09/05 | 995 | 1,006 | 975 | 1,006 | +6 | +0.6% | 4,500 |
| 2024/09/04 | 1,022 | 1,024 | 996 | 1,000 | -35 | -3.4% | 9,300 |
| 2024/09/03 | 1,021 | 1,049 | 1,021 | 1,035 | +17 | +1.7% | 3,200 |
| 2024/09/02 | 1,023 | 1,025 | 1,015 | 1,018 | -2 | -0.2% | 3,200 |
| 2024/08/30 | 1,015 | 1,020 | 1,008 | 1,020 | +5 | +0.5% | 3,500 |
| 2024/08/29 | 1,014 | 1,015 | 1,008 | 1,015 | +7 | +0.7% | 1,500 |
| 2024/08/28 | 1,009 | 1,013 | 1,001 | 1,008 | -6 | -0.6% | 2,500 |
| 2024/08/27 | 1,013 | 1,020 | 995 | 1,014 | +1 | +0.1% | 6,300 |
| 2024/08/26 | 1,029 | 1,029 | 1,013 | 1,013 | -4 | -0.4% | 1,600 |
| 2024/08/23 | 1,028 | 1,029 | 1,008 | 1,017 | -11 | -1.1% | 6,000 |
| 2024/08/22 | 1,026 | 1,034 | 1,022 | 1,028 | -1 | -0.1% | 2,400 |
| 2024/08/21 | 1,027 | 1,029 | 1,005 | 1,029 | -1 | -0.1% | 2,500 |
| 2024/08/20 | 1,027 | 1,036 | 1,023 | 1,030 | +3 | +0.3% | 1,800 |
| 2024/08/19 | 1,023 | 1,039 | 1,014 | 1,027 | -14 | -1.3% | 1,600 |
| 2024/08/16 | 1,019 | 1,041 | 1,019 | 1,041 | +27 | +2.7% | 7,900 |
| 2024/08/15 | 1,014 | 1,022 | 1,014 | 1,014 | -9 | -0.9% | 1,400 |
| 2024/08/14 | 1,024 | 1,027 | 1,011 | 1,023 | +4 | +0.4% | 1,500 |
| 2024/08/13 | 1,047 | 1,047 | 998 | 1,019 | +12 | +1.2% | 2,400 |
| 2024/08/09 | 1,013 | 1,013 | 967 | 1,007 | -6 | -0.6% | 8,400 |
| 2024/08/08 | 969 | 1,017 | 966 | 1,013 | +29 | +2.9% | 2,500 |
| 2024/08/07 | 979 | 1,020 | 970 | 984 | -2 | -0.2% | 5,800 |
| 2024/08/06 | 901 | 986 | 901 | 986 | +114 | +13.1% | 16,000 |
| 2024/08/05 | 982 | 982 | 851 | 872 | -178 | -17% | 23,800 |
| 2024/08/02 | 1,056 | 1,080 | 1,026 | 1,050 | -88 | -7.7% | 25,000 |
| 2024/08/01 | 1,143 | 1,143 | 1,060 | 1,138 | -39 | -3.3% | 49,000 |
| 2024/07/31 | 990 | 1,293 | 990 | 1,177 | +177 | +17.7% | 167,600 |
| 2024/07/30 | 992 | 1,021 | 992 | 1,000 | +6 | +0.6% | 4,800 |
| 2024/07/29 | 1,000 | 1,005 | 993 | 994 | -2 | -0.2% | 5,300 |
| 2024/07/26 | 1,024 | 1,024 | 992 | 996 | -29 | -2.8% | 8,600 |
| 2024/07/25 | 1,043 | 1,043 | 1,000 | 1,025 | -18 | -1.7% | 11,500 |
| 2024/07/24 | 1,063 | 1,064 | 1,010 | 1,043 | -27 | -2.5% | 16,100 |
| 2024/07/23 | 1,083 | 1,093 | 1,061 | 1,070 | -6 | -0.6% | 4,700 |
| 2024/07/22 | 1,115 | 1,115 | 1,071 | 1,076 | -46 | -4.1% | 3,700 |
| 2024/07/19 | 1,135 | 1,138 | 1,098 | 1,122 | -22 | -1.9% | 8,100 |
| 2024/07/18 | 1,144 | 1,152 | 1,144 | 1,144 | ±0 | ±0% | 3,600 |
| 2024/07/17 | 1,157 | 1,161 | 1,144 | 1,144 | -12 | -1% | 2,800 |
| 2024/07/16 | 1,150 | 1,157 | 1,140 | 1,156 | +24 | +2.1% | 4,600 |
| 2024/07/12 | 1,122 | 1,144 | 1,121 | 1,132 | +9 | +0.8% | 4,400 |
| 2024/07/11 | 1,120 | 1,124 | 1,120 | 1,123 | +12 | +1.1% | 2,600 |
| 2024/07/10 | 1,111 | 1,141 | 1,111 | 1,111 | -11 | -1% | 5,600 |
| 2024/07/09 | 1,137 | 1,150 | 1,084 | 1,122 | -17 | -1.5% | 9,600 |
| 2024/07/08 | 1,154 | 1,159 | 1,136 | 1,139 | -2 | -0.2% | 5,900 |
| 2024/07/05 | 1,161 | 1,172 | 1,141 | 1,141 | -19 | -1.6% | 11,800 |
| 2024/07/04 | 1,164 | 1,179 | 1,150 | 1,160 | +7 | +0.6% | 4,100 |
| 2024/07/03 | 1,140 | 1,170 | 1,129 | 1,153 | +23 | +2% | 9,800 |
| 2024/07/02 | 1,149 | 1,149 | 1,101 | 1,130 | -8 | -0.7% | 8,100 |
| 2024/07/01 | 1,129 | 1,140 | 1,102 | 1,138 | +36 | +3.3% | 11,000 |
| 2024/06/28 | 1,095 | 1,112 | 1,092 | 1,102 | +15 | +1.4% | 5,600 |
51～
100
件表示中 / 3586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 | 96,100円 | -10.0% | -44.6% | 2.71% | 7.14倍 | 0.40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 |
| 近畿車 | 137,900円 | -25.9% | -98.0% | 3.63% | 94.91倍 | 0.28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 |
| エフテック | 50,400円 | +1.1% | -16.7% | 3.97% | 15.60倍 | 0.17倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| 内海造 | 380,500円 | -3.0% | -75.7% | 1.05% | 9.21倍 | 0.65倍 |
|
日立造船系。０５年、日立造・因島を合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| ＴＢＫ | 28,000円 | -4.7% | -76.2% | 2.86% | - | 0.28倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
市場注目の銘柄
チャート関連のコラム
