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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 998 | 1,017 | 994 | 1,017 | +24 | +2.4% | 3,100 |
| 2025/01/20 | 986 | 995 | 986 | 993 | +9 | +0.9% | 800 |
| 2025/01/17 | 982 | 985 | 981 | 984 | ±0 | ±0% | 1,300 |
| 2025/01/16 | 994 | 994 | 984 | 984 | -2 | -0.2% | 2,100 |
| 2025/01/15 | 984 | 992 | 984 | 986 | +3 | +0.3% | 1,000 |
| 2025/01/14 | 1,012 | 1,020 | 982 | 983 | -34 | -3.3% | 6,400 |
| 2025/01/10 | 1,023 | 1,023 | 1,017 | 1,017 | -13 | -1.3% | 700 |
| 2025/01/09 | 1,028 | 1,037 | 1,025 | 1,030 | +3 | +0.3% | 3,000 |
| 2025/01/08 | 1,017 | 1,033 | 1,017 | 1,027 | +9 | +0.9% | 2,700 |
| 2025/01/07 | 1,028 | 1,028 | 1,014 | 1,018 | +1 | +0.1% | 5,200 |
| 2025/01/06 | 1,014 | 1,029 | 1,014 | 1,017 | +3 | +0.3% | 4,800 |
| 2024/12/30 | 1,011 | 1,022 | 1,000 | 1,014 | -5 | -0.5% | 5,200 |
| 2024/12/27 | 1,013 | 1,020 | 1,012 | 1,019 | +7 | +0.7% | 3,900 |
| 2024/12/26 | 1,005 | 1,035 | 1,000 | 1,012 | +8 | +0.8% | 12,400 |
| 2024/12/25 | 1,000 | 1,019 | 989 | 1,004 | +4 | +0.4% | 11,400 |
| 2024/12/24 | 990 | 1,002 | 981 | 1,000 | +17 | +1.7% | 10,700 |
| 2024/12/23 | 987 | 990 | 974 | 983 | +6 | +0.6% | 4,100 |
| 2024/12/20 | 991 | 991 | 975 | 977 | -8 | -0.8% | 3,800 |
| 2024/12/19 | 990 | 995 | 980 | 985 | -5 | -0.5% | 9,000 |
| 2024/12/18 | 973 | 996 | 973 | 990 | +29 | +3% | 4,600 |
| 2024/12/17 | 953 | 969 | 951 | 961 | +9 | +0.9% | 4,300 |
| 2024/12/16 | 946 | 957 | 946 | 952 | +2 | +0.2% | 3,600 |
| 2024/12/13 | 953 | 963 | 950 | 950 | -10 | -1% | 4,900 |
| 2024/12/12 | 972 | 980 | 960 | 960 | ±0 | ±0% | 3,800 |
| 2024/12/11 | 964 | 966 | 960 | 960 | -4 | -0.4% | 1,500 |
| 2024/12/10 | 964 | 969 | 964 | 964 | +2 | +0.2% | 2,100 |
| 2024/12/09 | 963 | 963 | 954 | 962 | -1 | -0.1% | 1,600 |
| 2024/12/06 | 975 | 975 | 962 | 963 | -7 | -0.7% | 4,300 |
| 2024/12/05 | 985 | 985 | 965 | 970 | -15 | -1.5% | 4,000 |
| 2024/12/04 | 977 | 985 | 971 | 985 | +9 | +0.9% | 1,100 |
| 2024/12/03 | 993 | 993 | 975 | 976 | -17 | -1.7% | 3,200 |
| 2024/12/02 | 1,007 | 1,007 | 990 | 993 | +16 | +1.6% | 18,200 |
| 2024/11/29 | 960 | 981 | 952 | 977 | +32 | +3.4% | 13,500 |
| 2024/11/28 | 938 | 945 | 938 | 945 | ±0 | ±0% | 4,700 |
| 2024/11/27 | 950 | 952 | 940 | 945 | -1 | -0.1% | 3,100 |
| 2024/11/26 | 977 | 977 | 944 | 946 | -16 | -1.7% | 9,500 |
| 2024/11/25 | 961 | 968 | 961 | 962 | +1 | +0.1% | 3,100 |
| 2024/11/22 | 956 | 961 | 952 | 961 | +5 | +0.5% | 2,300 |
| 2024/11/21 | 966 | 966 | 956 | 956 | -13 | -1.3% | 1,000 |
| 2024/11/20 | 965 | 969 | 952 | 969 | +4 | +0.4% | 800 |
| 2024/11/19 | 946 | 965 | 942 | 965 | +15 | +1.6% | 2,400 |
| 2024/11/18 | 946 | 950 | 946 | 950 | +4 | +0.4% | 900 |
| 2024/11/15 | 950 | 954 | 945 | 946 | -4 | -0.4% | 2,500 |
| 2024/11/14 | 945 | 963 | 945 | 950 | ±0 | ±0% | 3,000 |
| 2024/11/13 | 964 | 964 | 950 | 950 | -6 | -0.6% | 1,900 |
| 2024/11/12 | 945 | 970 | 945 | 956 | +16 | +1.7% | 6,200 |
| 2024/11/11 | 960 | 968 | 940 | 940 | -19 | -2% | 13,500 |
| 2024/11/08 | 969 | 973 | 954 | 959 | -8 | -0.8% | 5,500 |
| 2024/11/07 | 976 | 989 | 964 | 967 | -13 | -1.3% | 6,000 |
| 2024/11/06 | 967 | 999 | 966 | 980 | +12 | +1.2% | 6,200 |
51～
100
件表示中 / 3673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 | 95,300円 | -6.5% | -27.0% | 3.36% | 6.15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 |
| ウェッズ | 60,100円 | +2.1% | -7.6% | 4.49% | 6.89倍 | 0.60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 |
| 近畿車 | 135,200円 | -28.2% | -96.0% | 3.70% | 93.05倍 | 0.27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 | 47,500円 | +0.4% | -26.7% | 4.21% | - | 0.16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 |
| ミクニ | 26,100円 | +0.1% | -36.7% | 5.36% | 8.79倍 | 0.23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 |
市場注目の銘柄
チャート関連のコラム
