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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,100 | 1,100 | 1,085 | 1,087 | -13 | -1.2% | 4,900 |
| 2024/06/26 | 1,129 | 1,129 | 1,062 | 1,100 | -10 | -0.9% | 16,600 |
| 2024/06/25 | 1,123 | 1,127 | 1,094 | 1,110 | +40 | +3.7% | 23,600 |
| 2024/06/24 | 1,060 | 1,070 | 1,051 | 1,070 | +19 | +1.8% | 6,900 |
| 2024/06/21 | 1,083 | 1,083 | 1,042 | 1,051 | -29 | -2.7% | 5,800 |
| 2024/06/20 | 1,071 | 1,095 | 1,055 | 1,080 | +9 | +0.8% | 8,900 |
| 2024/06/19 | 1,021 | 1,089 | 1,021 | 1,071 | +46 | +4.5% | 20,600 |
| 2024/06/18 | 1,020 | 1,032 | 1,017 | 1,025 | +12 | +1.2% | 3,300 |
| 2024/06/17 | 1,005 | 1,018 | 992 | 1,013 | +6 | +0.6% | 8,400 |
| 2024/06/14 | 1,000 | 1,007 | 991 | 1,007 | +7 | +0.7% | 3,200 |
| 2024/06/13 | 1,009 | 1,018 | 999 | 1,000 | -10 | -1% | 7,000 |
| 2024/06/12 | 1,038 | 1,038 | 1,001 | 1,010 | -28 | -2.7% | 10,200 |
| 2024/06/11 | 1,073 | 1,073 | 1,038 | 1,038 | -35 | -3.3% | 4,400 |
| 2024/06/10 | 1,085 | 1,090 | 1,073 | 1,073 | -12 | -1.1% | 3,400 |
| 2024/06/07 | 1,061 | 1,086 | 1,040 | 1,085 | -1 | -0.1% | 6,500 |
| 2024/06/06 | 1,099 | 1,099 | 1,071 | 1,086 | +13 | +1.2% | 13,600 |
| 2024/06/05 | 1,038 | 1,073 | 1,038 | 1,073 | +35 | +3.4% | 11,000 |
| 2024/06/04 | 1,024 | 1,050 | 1,024 | 1,038 | +13 | +1.3% | 1,400 |
| 2024/06/03 | 1,000 | 1,048 | 993 | 1,025 | +12 | +1.2% | 10,700 |
| 2024/05/31 | 1,010 | 1,022 | 1,006 | 1,013 | +7 | +0.7% | 1,900 |
| 2024/05/30 | 1,015 | 1,015 | 1,006 | 1,006 | -17 | -1.7% | 500 |
| 2024/05/29 | 1,004 | 1,029 | 1,003 | 1,023 | +9 | +0.9% | 2,000 |
| 2024/05/28 | 1,029 | 1,029 | 1,000 | 1,014 | -5 | -0.5% | 5,600 |
| 2024/05/27 | 1,038 | 1,038 | 1,019 | 1,019 | -19 | -1.8% | 2,800 |
| 2024/05/24 | 1,040 | 1,040 | 1,013 | 1,038 | -2 | -0.2% | 4,500 |
| 2024/05/23 | 1,022 | 1,047 | 1,022 | 1,040 | -4 | -0.4% | 2,100 |
| 2024/05/22 | 1,046 | 1,046 | 1,018 | 1,044 | +10 | +1% | 3,000 |
| 2024/05/21 | 1,029 | 1,044 | 1,021 | 1,034 | +25 | +2.5% | 6,700 |
| 2024/05/20 | 993 | 1,019 | 993 | 1,009 | +8 | +0.8% | 5,200 |
| 2024/05/17 | 987 | 1,016 | 987 | 1,001 | +12 | +1.2% | 7,000 |
| 2024/05/16 | 1,005 | 1,010 | 963 | 989 | -32 | -3.1% | 21,200 |
| 2024/05/15 | 1,034 | 1,056 | 1,021 | 1,021 | -13 | -1.3% | 6,800 |
| 2024/05/14 | 992 | 1,036 | 992 | 1,034 | +34 | +3.4% | 10,600 |
| 2024/05/13 | 968 | 1,045 | 968 | 1,000 | -13 | -1.3% | 54,300 |
| 2024/05/10 | 1,144 | 1,193 | 995 | 1,013 | -131 | -11.5% | 115,000 |
| 2024/05/09 | 1,144 | 1,155 | 1,138 | 1,144 | ±0 | ±0% | 10,200 |
| 2024/05/08 | 1,145 | 1,154 | 1,131 | 1,144 | -1 | -0.1% | 10,600 |
| 2024/05/07 | 1,159 | 1,159 | 1,142 | 1,145 | -14 | -1.2% | 13,700 |
| 2024/05/02 | 1,149 | 1,164 | 1,145 | 1,159 | +14 | +1.2% | 14,200 |
| 2024/05/01 | 1,150 | 1,163 | 1,138 | 1,145 | -15 | -1.3% | 9,600 |
| 2024/04/30 | 1,128 | 1,176 | 1,128 | 1,160 | +11 | +1% | 32,300 |
| 2024/04/26 | 1,170 | 1,174 | 1,139 | 1,149 | -32 | -2.7% | 29,600 |
| 2024/04/25 | 1,200 | 1,204 | 1,171 | 1,181 | -19 | -1.6% | 9,800 |
| 2024/04/24 | 1,192 | 1,210 | 1,192 | 1,200 | +10 | +0.8% | 2,000 |
| 2024/04/23 | 1,190 | 1,195 | 1,170 | 1,190 | +3 | +0.3% | 4,800 |
| 2024/04/22 | 1,161 | 1,198 | 1,161 | 1,187 | +26 | +2.2% | 11,300 |
| 2024/04/19 | 1,220 | 1,226 | 1,136 | 1,161 | -62 | -5.1% | 41,100 |
| 2024/04/18 | 1,214 | 1,227 | 1,193 | 1,223 | +5 | +0.4% | 12,600 |
| 2024/04/17 | 1,215 | 1,252 | 1,215 | 1,218 | -4 | -0.3% | 14,300 |
| 2024/04/16 | 1,289 | 1,293 | 1,200 | 1,222 | -71 | -5.5% | 34,900 |
101～
150
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
