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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,402 | 1,415 | 1,377 | 1,381 | -21 | -1.5% | 17,500 |
| 2024/03/26 | 1,417 | 1,419 | 1,320 | 1,402 | +25 | +1.8% | 21,000 |
| 2024/03/25 | 1,372 | 1,439 | 1,372 | 1,377 | +11 | +0.8% | 27,100 |
| 2024/03/22 | 1,381 | 1,381 | 1,354 | 1,366 | -10 | -0.7% | 10,600 |
| 2024/03/21 | 1,353 | 1,389 | 1,341 | 1,376 | +43 | +3.2% | 35,000 |
| 2024/03/19 | 1,354 | 1,354 | 1,310 | 1,333 | -14 | -1% | 16,700 |
| 2024/03/18 | 1,312 | 1,351 | 1,302 | 1,347 | +57 | +4.4% | 29,900 |
| 2024/03/15 | 1,278 | 1,303 | 1,278 | 1,290 | -8 | -0.6% | 10,600 |
| 2024/03/14 | 1,299 | 1,310 | 1,270 | 1,298 | +16 | +1.2% | 10,600 |
| 2024/03/13 | 1,323 | 1,350 | 1,282 | 1,282 | -21 | -1.6% | 9,800 |
| 2024/03/12 | 1,258 | 1,307 | 1,243 | 1,303 | +33 | +2.6% | 7,500 |
| 2024/03/11 | 1,310 | 1,327 | 1,212 | 1,270 | -70 | -5.2% | 23,100 |
| 2024/03/08 | 1,338 | 1,340 | 1,291 | 1,340 | +20 | +1.5% | 14,400 |
| 2024/03/07 | 1,380 | 1,380 | 1,269 | 1,320 | -55 | -4% | 24,000 |
| 2024/03/06 | 1,341 | 1,380 | 1,311 | 1,375 | +26 | +1.9% | 17,200 |
| 2024/03/05 | 1,256 | 1,397 | 1,256 | 1,349 | +93 | +7.4% | 63,400 |
| 2024/03/04 | 1,259 | 1,310 | 1,236 | 1,256 | +6 | +0.5% | 19,300 |
| 2024/03/01 | 1,332 | 1,420 | 1,215 | 1,250 | -26 | -2% | 81,900 |
| 2024/02/29 | 1,129 | 1,297 | 1,125 | 1,276 | +177 | +16.1% | 80,800 |
| 2024/02/28 | 1,117 | 1,117 | 1,096 | 1,099 | -16 | -1.4% | 6,500 |
| 2024/02/27 | 1,096 | 1,120 | 1,087 | 1,115 | +20 | +1.8% | 10,200 |
| 2024/02/26 | 1,060 | 1,095 | 1,060 | 1,095 | +45 | +4.3% | 10,100 |
| 2024/02/22 | 1,071 | 1,090 | 1,044 | 1,050 | -17 | -1.6% | 11,500 |
| 2024/02/21 | 1,080 | 1,090 | 1,060 | 1,067 | -33 | -3% | 9,500 |
| 2024/02/20 | 1,110 | 1,130 | 1,084 | 1,100 | ±0 | ±0% | 18,700 |
| 2024/02/19 | 1,055 | 1,100 | 1,055 | 1,100 | +54 | +5.2% | 21,600 |
| 2024/02/16 | 1,045 | 1,046 | 1,027 | 1,046 | +6 | +0.6% | 7,700 |
| 2024/02/15 | 1,050 | 1,052 | 1,040 | 1,040 | ±0 | ±0% | 5,900 |
| 2024/02/14 | 1,054 | 1,054 | 1,033 | 1,040 | -10 | -1% | 4,400 |
| 2024/02/13 | 1,024 | 1,050 | 1,024 | 1,050 | +30 | +2.9% | 7,300 |
| 2024/02/09 | 1,042 | 1,066 | 1,019 | 1,020 | -32 | -3% | 9,600 |
| 2024/02/08 | 1,052 | 1,056 | 1,046 | 1,052 | ±0 | ±0% | 5,900 |
| 2024/02/07 | 1,052 | 1,078 | 1,046 | 1,052 | -12 | -1.1% | 15,000 |
| 2024/02/06 | 1,085 | 1,085 | 1,055 | 1,064 | -18 | -1.7% | 9,400 |
| 2024/02/05 | 1,052 | 1,084 | 1,045 | 1,082 | +30 | +2.9% | 27,700 |
| 2024/02/02 | 1,066 | 1,070 | 1,023 | 1,052 | -12 | -1.1% | 20,400 |
| 2024/02/01 | 1,026 | 1,065 | 1,025 | 1,064 | +28 | +2.7% | 38,200 |
| 2024/01/31 | 972 | 1,108 | 972 | 1,036 | +73 | +7.6% | 143,400 |
| 2024/01/30 | 959 | 972 | 959 | 963 | +4 | +0.4% | 18,400 |
| 2024/01/29 | 965 | 965 | 959 | 959 | -1 | -0.1% | 6,300 |
| 2024/01/26 | 961 | 961 | 955 | 960 | +4 | +0.4% | 2,100 |
| 2024/01/25 | 953 | 960 | 949 | 956 | +3 | +0.3% | 4,400 |
| 2024/01/24 | 943 | 953 | 943 | 953 | +10 | +1.1% | 7,100 |
| 2024/01/23 | 939 | 948 | 935 | 943 | +4 | +0.4% | 5,000 |
| 2024/01/22 | 941 | 944 | 939 | 939 | -1 | -0.1% | 4,000 |
| 2024/01/19 | 941 | 950 | 940 | 940 | ±0 | ±0% | 5,200 |
| 2024/01/18 | 939 | 949 | 935 | 940 | -17 | -1.8% | 5,500 |
| 2024/01/17 | 967 | 968 | 926 | 957 | +5 | +0.5% | 9,500 |
| 2024/01/16 | 963 | 963 | 940 | 952 | ±0 | ±0% | 6,400 |
| 2024/01/15 | 957 | 965 | 949 | 952 | -5 | -0.5% | 7,900 |
251～
300
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
