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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/04/15 | 1,302 | 1,309 | 1,280 | 1,293 | -15 | -1.1% | 23,500 |
251～
300
件表示中 / 3735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 | 103,000円 | +0.3% | -29.8% | 3.11% | 7.68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 |
| ＡｅｒｏＥｄｇｅ | 276,900円 | +6.0% | -33.5% | 0.00% | 19.17倍 | 3.19倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| ＮＩＴＴＡＮ | 36,100円 | -5.3% | +29.2% | 3.88% | 6.97倍 | 0.36倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| 阪神燃 | 302,500円 | +4.2% | +10.0% | 2.48% | 18.49倍 | 0.66倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| ウェッズ | 60,700円 | +1.0% | -11.5% | 4.45% | 7.43倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
