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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,007 | 1,007 | 999 | 999 | -1 | -0.1% | 1,600 |
| 2025/06/13 | 1,007 | 1,008 | 1,000 | 1,000 | -7 | -0.7% | 1,400 |
| 2025/06/12 | 1,007 | 1,007 | 1,007 | 1,007 | -13 | -1.3% | 200 |
| 2025/06/11 | 1,020 | 1,020 | 1,003 | 1,020 | ±0 | ±0% | 1,500 |
| 2025/06/10 | 1,023 | 1,023 | 1,020 | 1,020 | ±0 | ±0% | 1,300 |
| 2025/06/09 | 1,020 | 1,026 | 1,020 | 1,020 | -15 | -1.4% | 1,500 |
| 2025/06/06 | 1,033 | 1,035 | 1,033 | 1,035 | ±0 | ±0% | 1,100 |
| 2025/06/05 | 1,030 | 1,038 | 1,030 | 1,035 | +5 | +0.5% | 2,700 |
| 2025/06/04 | 1,030 | 1,030 | 1,030 | 1,030 | +2 | +0.2% | 600 |
| 2025/06/03 | 1,032 | 1,032 | 1,022 | 1,028 | -10 | -1% | 500 |
| 2025/06/02 | 1,033 | 1,038 | 1,025 | 1,038 | +5 | +0.5% | 1,200 |
| 2025/05/30 | 1,027 | 1,035 | 1,027 | 1,033 | +12 | +1.2% | 1,200 |
| 2025/05/29 | 1,022 | 1,024 | 1,021 | 1,021 | -1 | -0.1% | 500 |
| 2025/05/28 | 1,022 | 1,030 | 1,022 | 1,022 | +1 | +0.1% | 1,000 |
| 2025/05/27 | 1,020 | 1,021 | 1,020 | 1,021 | +1 | +0.1% | 600 |
| 2025/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 600 |
| 2025/05/23 | 1,030 | 1,031 | 1,020 | 1,020 | -8 | -0.8% | 4,600 |
| 2025/05/22 | 1,028 | 1,028 | 1,028 | 1,028 | -11 | -1.1% | 300 |
| 2025/05/21 | 1,031 | 1,040 | 1,021 | 1,039 | +4 | +0.4% | 1,900 |
| 2025/05/20 | 1,031 | 1,035 | 1,025 | 1,035 | +4 | +0.4% | 2,400 |
| 2025/05/19 | 1,033 | 1,040 | 1,030 | 1,031 | -9 | -0.9% | 3,100 |
| 2025/05/16 | 1,008 | 1,066 | 1,008 | 1,040 | +25 | +2.5% | 4,100 |
| 2025/05/15 | 1,006 | 1,016 | 1,006 | 1,015 | +9 | +0.9% | 900 |
| 2025/05/14 | 1,022 | 1,024 | 1,006 | 1,006 | -16 | -1.6% | 6,500 |
| 2025/05/13 | 1,038 | 1,053 | 1,022 | 1,022 | -16 | -1.5% | 14,300 |
| 2025/05/12 | 1,039 | 1,057 | 1,038 | 1,038 | ±0 | ±0% | 8,400 |
| 2025/05/09 | 1,065 | 1,075 | 1,038 | 1,038 | -37 | -3.4% | 2,800 |
| 2025/05/08 | 1,080 | 1,080 | 1,060 | 1,075 | +25 | +2.4% | 9,000 |
| 2025/05/07 | 1,031 | 1,054 | 1,031 | 1,050 | +19 | +1.8% | 7,000 |
| 2025/05/02 | 1,035 | 1,038 | 1,031 | 1,031 | -4 | -0.4% | 2,300 |
| 2025/05/01 | 1,026 | 1,035 | 1,025 | 1,035 | +15 | +1.5% | 2,500 |
| 2025/04/30 | 1,006 | 1,040 | 1,006 | 1,020 | +18 | +1.8% | 5,100 |
| 2025/04/28 | 1,043 | 1,043 | 1,002 | 1,002 | -22 | -2.1% | 4,200 |
| 2025/04/25 | 1,003 | 1,024 | 1,003 | 1,024 | +23 | +2.3% | 2,400 |
| 2025/04/24 | 1,010 | 1,026 | 1,001 | 1,001 | +6 | +0.6% | 5,800 |
| 2025/04/23 | 1,000 | 1,000 | 994 | 995 | -5 | -0.5% | 1,800 |
| 2025/04/22 | 974 | 1,000 | 974 | 1,000 | -4 | -0.4% | 1,000 |
| 2025/04/21 | 996 | 1,010 | 990 | 1,004 | +8 | +0.8% | 9,800 |
| 2025/04/18 | 996 | 996 | 996 | 996 | ±0 | ±0% | 200 |
| 2025/04/17 | 982 | 996 | 980 | 996 | +17 | +1.7% | 3,500 |
| 2025/04/16 | 1,000 | 1,005 | 979 | 979 | -21 | -2.1% | 1,300 |
| 2025/04/15 | 988 | 1,013 | 973 | 1,000 | +10 | +1% | 2,700 |
| 2025/04/14 | 997 | 1,017 | 969 | 990 | ±0 | ±0% | 3,500 |
| 2025/04/11 | 997 | 997 | 990 | 990 | -18 | -1.8% | 2,500 |
| 2025/04/10 | 1,003 | 1,008 | 998 | 1,008 | +49 | +5.1% | 2,800 |
| 2025/04/09 | 965 | 966 | 958 | 959 | -11 | -1.1% | 2,500 |
| 2025/04/08 | 949 | 970 | 949 | 970 | +62 | +6.8% | 5,600 |
| 2025/04/07 | 943 | 944 | 901 | 908 | -45 | -4.7% | 12,900 |
| 2025/04/04 | 993 | 993 | 935 | 953 | -42 | -4.2% | 14,300 |
| 2025/04/03 | 985 | 1,002 | 985 | 995 | -15 | -1.5% | 7,200 |
1～
50
件表示中 / 3721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 | 99,900円 | +0.3% | -29.8% | 3.20% | 7.44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 |
| ミクニ | 28,800円 | -0.4% | -15.6% | 4.86% | 8.82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 | 60,800円 | +1.0% | -11.5% | 4.44% | 7.44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 |
| ＮＩＴＴＡＮ | 33,200円 | -5.3% | +29.2% | 4.22% | 6.41倍 | 0.33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 |
| ユニバンス | 40,900円 | -10.0% | -54.5% | 3.91% | 6.09倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
