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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/01/12 | 979 | 979 | 935 | 957 | -13 | -1.3% | 18,200 |
| 2024/01/11 | 936 | 970 | 934 | 970 | +42 | +4.5% | 19,500 |
| 2024/01/10 | 913 | 933 | 908 | 928 | +20 | +2.2% | 15,200 |
| 2024/01/09 | 900 | 914 | 900 | 908 | +13 | +1.5% | 14,600 |
| 2024/01/05 | 889 | 900 | 889 | 895 | +6 | +0.7% | 10,300 |
| 2024/01/04 | 874 | 890 | 873 | 889 | +8 | +0.9% | 6,000 |
| 2023/12/29 | 874 | 883 | 872 | 881 | +7 | +0.8% | 3,300 |
| 2023/12/28 | 856 | 874 | 856 | 874 | +20 | +2.3% | 4,700 |
| 2023/12/27 | 855 | 858 | 852 | 854 | +2 | +0.2% | 3,700 |
| 2023/12/26 | 854 | 857 | 848 | 852 | +6 | +0.7% | 4,000 |
| 2023/12/25 | 852 | 853 | 846 | 846 | ±0 | ±0% | 3,500 |
| 2023/12/22 | 840 | 849 | 838 | 846 | +8 | +1% | 1,700 |
| 2023/12/21 | 838 | 840 | 838 | 838 | -5 | -0.6% | 1,300 |
| 2023/12/20 | 855 | 855 | 843 | 843 | -5 | -0.6% | 5,500 |
| 2023/12/19 | 848 | 860 | 846 | 848 | +8 | +1% | 6,400 |
| 2023/12/18 | 817 | 840 | 815 | 840 | +34 | +4.2% | 4,900 |
| 2023/12/15 | 802 | 811 | 800 | 806 | ±0 | ±0% | 4,400 |
| 2023/12/14 | 810 | 815 | 806 | 806 | -5 | -0.6% | 2,700 |
| 2023/12/13 | 810 | 815 | 807 | 811 | +1 | +0.1% | 8,800 |
| 2023/12/12 | 812 | 818 | 810 | 810 | -2 | -0.2% | 16,400 |
301～
350
件表示中 / 3703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 | 102,800円 | +0.3% | -29.8% | 3.11% | 7.66倍 | 0.42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 |
| セレンディプ | 246,100円 | +59.2% | +151.7% | 0.00% | 10.11倍 | 1.39倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 近畿車 | 150,900円 | +38.8% | +77.0% | 3.31% | 17.30倍 | 0.31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 |
| ミクニ | 29,000円 | -0.4% | -15.6% | 4.83% | 8.88倍 | 0.26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 |
| ウェッズ | 59,100円 | +1.0% | -11.5% | 4.57% | 7.24倍 | 0.55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
