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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 114,900円 | +13.9% | -1.4% | 1.22% | 6.92倍 | 0.52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 |
| デイトナ | 344,000円 | +3.2% | +2.0% | 3.75% | 6.73倍 | 1.08倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| ＡｅｒｏＥｄｇｅ | 301,000円 | +20.0% | +0.3% | 0.00% | 20.91倍 | 4.53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 |
| 東ラヂエタ | 73,800円 | +5.4% | +64.9% | 2.44% | 5.33倍 | 0.38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 |
| ウェッズ | 65,700円 | -1.9% | -14.6% | 4.11% | 7.37倍 | 0.69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
