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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 999 | 999 | 975 | 975 | -24 | -2.4% | 13,900 |
| 2024/10/31 | 1,080 | 1,085 | 988 | 999 | -62 | -5.8% | 42,700 |
| 2024/10/30 | 1,072 | 1,079 | 1,051 | 1,061 | -6 | -0.6% | 11,600 |
| 2024/10/29 | 1,023 | 1,067 | 1,023 | 1,067 | +48 | +4.7% | 12,500 |
| 2024/10/28 | 996 | 1,019 | 996 | 1,019 | +14 | +1.4% | 3,900 |
| 2024/10/25 | 1,012 | 1,019 | 993 | 1,005 | -7 | -0.7% | 11,800 |
| 2024/10/24 | 1,009 | 1,013 | 1,001 | 1,012 | +3 | +0.3% | 3,100 |
| 2024/10/23 | 1,010 | 1,019 | 1,007 | 1,009 | -10 | -1% | 4,100 |
| 2024/10/22 | 1,031 | 1,031 | 1,006 | 1,019 | -10 | -1% | 8,200 |
| 2024/10/21 | 1,062 | 1,079 | 1,018 | 1,029 | -33 | -3.1% | 14,500 |
| 2024/10/18 | 1,015 | 1,062 | 1,015 | 1,062 | +56 | +5.6% | 7,500 |
| 2024/10/17 | 1,005 | 1,017 | 1,000 | 1,006 | +7 | +0.7% | 7,400 |
| 2024/10/16 | 996 | 1,000 | 994 | 999 | +3 | +0.3% | 2,500 |
| 2024/10/15 | 998 | 1,000 | 995 | 996 | +2 | +0.2% | 7,900 |
| 2024/10/11 | 988 | 995 | 987 | 994 | +2 | +0.2% | 3,900 |
| 2024/10/10 | 992 | 996 | 986 | 992 | +1 | +0.1% | 1,600 |
| 2024/10/09 | 992 | 993 | 984 | 991 | +6 | +0.6% | 1,000 |
| 2024/10/08 | 995 | 995 | 983 | 985 | -5 | -0.5% | 2,300 |
| 2024/10/07 | 1,005 | 1,010 | 989 | 990 | -10 | -1% | 8,300 |
| 2024/10/04 | 984 | 1,006 | 981 | 1,000 | +14 | +1.4% | 3,500 |
| 2024/10/03 | 980 | 992 | 975 | 986 | +21 | +2.2% | 2,600 |
| 2024/10/02 | 988 | 988 | 964 | 965 | -17 | -1.7% | 2,400 |
| 2024/10/01 | 974 | 982 | 960 | 982 | +12 | +1.2% | 2,400 |
| 2024/09/30 | 937 | 980 | 932 | 970 | -12 | -1.2% | 21,200 |
| 2024/09/27 | 968 | 992 | 968 | 982 | +11 | +1.1% | 3,800 |
| 2024/09/26 | 979 | 980 | 970 | 971 | -6 | -0.6% | 4,800 |
| 2024/09/25 | 983 | 984 | 976 | 977 | -6 | -0.6% | 5,200 |
| 2024/09/24 | 992 | 994 | 966 | 983 | -2 | -0.2% | 3,200 |
| 2024/09/20 | 995 | 995 | 983 | 985 | +20 | +2.1% | 4,800 |
| 2024/09/19 | 970 | 979 | 963 | 965 | +8 | +0.8% | 1,300 |
| 2024/09/18 | 963 | 963 | 956 | 957 | -2 | -0.2% | 500 |
| 2024/09/17 | 957 | 960 | 943 | 959 | +4 | +0.4% | 4,200 |
| 2024/09/13 | 963 | 972 | 943 | 955 | -16 | -1.6% | 13,100 |
| 2024/09/12 | 976 | 988 | 953 | 971 | ±0 | ±0% | 6,500 |
| 2024/09/11 | 981 | 985 | 971 | 971 | -10 | -1% | 500 |
| 2024/09/10 | 978 | 988 | 970 | 981 | +6 | +0.6% | 3,700 |
| 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 |
101～
150
件表示中 / 3672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 | 96,800円 | -6.5% | -27.0% | 3.31% | 6.26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 |
| 近畿車 | 140,200円 | -28.2% | -96.0% | 3.57% | 96.49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 |
| ウェッズ | 58,900円 | +2.1% | -7.6% | 4.58% | 6.75倍 | 0.59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 |
| エフテック | 47,700円 | +0.4% | -26.7% | 4.19% | - | 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 |
| ミクニ | 26,500円 | +0.1% | -36.7% | 5.28% | 8.92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
