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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/12 | 1,299 | 1,323 | 1,295 | 1,308 | +10 | +0.8% | 13,700 |
| 2024/04/11 | 1,279 | 1,299 | 1,278 | 1,298 | +18 | +1.4% | 21,200 |
| 2024/04/10 | 1,273 | 1,314 | 1,253 | 1,280 | +4 | +0.3% | 18,100 |
| 2024/04/09 | 1,285 | 1,293 | 1,271 | 1,276 | -7 | -0.5% | 14,000 |
| 2024/04/08 | 1,306 | 1,308 | 1,277 | 1,283 | -23 | -1.8% | 16,000 |
| 2024/04/05 | 1,325 | 1,335 | 1,295 | 1,306 | -39 | -2.9% | 10,600 |
| 2024/04/04 | 1,346 | 1,385 | 1,340 | 1,345 | +7 | +0.5% | 15,600 |
| 2024/04/03 | 1,330 | 1,361 | 1,270 | 1,338 | +1 | +0.1% | 17,700 |
| 2024/04/02 | 1,380 | 1,380 | 1,330 | 1,337 | -21 | -1.5% | 23,100 |
| 2024/04/01 | 1,377 | 1,387 | 1,340 | 1,358 | -13 | -0.9% | 15,500 |
| 2024/03/29 | 1,396 | 1,414 | 1,360 | 1,371 | -39 | -2.8% | 17,300 |
| 2024/03/28 | 1,382 | 1,443 | 1,382 | 1,410 | +29 | +2.1% | 15,200 |
| 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 |
301～
350
件表示中 / 3767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 | 104,000円 | +0.3% | -29.8% | 3.08% | 7.78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 |
| ユニバンス | 55,100円 | -10.0% | -54.5% | 2.90% | 8.21倍 | 0.43倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
| 東ラヂエタ | 116,900円 | -0.2% | -3.6% | 3.89% | 8.90倍 | 0.51倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
| 阪神燃 | 313,500円 | +4.2% | +10.0% | 2.39% | 19.17倍 | 0.68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 | 62,600円 | +1.0% | -11.5% | 4.31% | 7.66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 |
市場注目の銘柄
チャート関連のコラム
