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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 999 | 1,007 | 999 | 1,001 | -3 | -0.3% | 900 |
| 2025/02/17 | 1,001 | 1,010 | 999 | 1,004 | +4 | +0.4% | 2,600 |
| 2025/02/14 | 1,010 | 1,010 | 998 | 1,000 | -11 | -1.1% | 2,400 |
| 2025/02/13 | 1,007 | 1,013 | 1,007 | 1,011 | +4 | +0.4% | 4,300 |
| 2025/02/12 | 1,011 | 1,011 | 1,000 | 1,007 | -7 | -0.7% | 3,500 |
| 2025/02/10 | 1,017 | 1,017 | 1,012 | 1,014 | -3 | -0.3% | 1,900 |
| 2025/02/07 | 1,012 | 1,017 | 1,006 | 1,017 | +7 | +0.7% | 900 |
| 2025/02/06 | 1,012 | 1,014 | 1,010 | 1,010 | +3 | +0.3% | 5,800 |
| 2025/02/05 | 1,002 | 1,010 | 1,002 | 1,007 | +7 | +0.7% | 4,200 |
| 2025/02/04 | 1,008 | 1,009 | 1,000 | 1,000 | +5 | +0.5% | 4,200 |
| 2025/02/03 | 1,000 | 1,004 | 993 | 995 | +4 | +0.4% | 6,400 |
| 2025/01/31 | 1,001 | 1,049 | 972 | 991 | -8 | -0.8% | 47,900 |
| 2025/01/30 | 1,017 | 1,019 | 995 | 999 | -16 | -1.6% | 5,400 |
| 2025/01/29 | 1,018 | 1,020 | 1,015 | 1,015 | -2 | -0.2% | 900 |
| 2025/01/28 | 1,021 | 1,022 | 1,006 | 1,017 | -5 | -0.5% | 2,000 |
| 2025/01/27 | 1,022 | 1,022 | 1,017 | 1,022 | +14 | +1.4% | 6,200 |
| 2025/01/24 | 997 | 1,008 | 997 | 1,008 | +11 | +1.1% | 2,000 |
| 2025/01/23 | 1,005 | 1,010 | 997 | 997 | ±0 | ±0% | 1,200 |
| 2025/01/22 | 1,017 | 1,028 | 997 | 997 | -20 | -2% | 11,400 |
| 2025/01/21 | 998 | 1,017 | 994 | 1,017 | +24 | +2.4% | 3,100 |
| 2025/01/20 | 986 | 995 | 986 | 993 | +9 | +0.9% | 800 |
| 2025/01/17 | 982 | 985 | 981 | 984 | ±0 | ±0% | 1,300 |
| 2025/01/16 | 994 | 994 | 984 | 984 | -2 | -0.2% | 2,100 |
| 2025/01/15 | 984 | 992 | 984 | 986 | +3 | +0.3% | 1,000 |
| 2025/01/14 | 1,012 | 1,020 | 982 | 983 | -34 | -3.3% | 6,400 |
| 2025/01/10 | 1,023 | 1,023 | 1,017 | 1,017 | -13 | -1.3% | 700 |
| 2025/01/09 | 1,028 | 1,037 | 1,025 | 1,030 | +3 | +0.3% | 3,000 |
| 2025/01/08 | 1,017 | 1,033 | 1,017 | 1,027 | +9 | +0.9% | 2,700 |
| 2025/01/07 | 1,028 | 1,028 | 1,014 | 1,018 | +1 | +0.1% | 5,200 |
| 2025/01/06 | 1,014 | 1,029 | 1,014 | 1,017 | +3 | +0.3% | 4,800 |
| 2024/12/30 | 1,011 | 1,022 | 1,000 | 1,014 | -5 | -0.5% | 5,200 |
| 2024/12/27 | 1,013 | 1,020 | 1,012 | 1,019 | +7 | +0.7% | 3,900 |
| 2024/12/26 | 1,005 | 1,035 | 1,000 | 1,012 | +8 | +0.8% | 12,400 |
| 2024/12/25 | 1,000 | 1,019 | 989 | 1,004 | +4 | +0.4% | 11,400 |
| 2024/12/24 | 990 | 1,002 | 981 | 1,000 | +17 | +1.7% | 10,700 |
| 2024/12/23 | 987 | 990 | 974 | 983 | +6 | +0.6% | 4,100 |
| 2024/12/20 | 991 | 991 | 975 | 977 | -8 | -0.8% | 3,800 |
| 2024/12/19 | 990 | 995 | 980 | 985 | -5 | -0.5% | 9,000 |
| 2024/12/18 | 973 | 996 | 973 | 990 | +29 | +3% | 4,600 |
| 2024/12/17 | 953 | 969 | 951 | 961 | +9 | +0.9% | 4,300 |
| 2024/12/16 | 946 | 957 | 946 | 952 | +2 | +0.2% | 3,600 |
| 2024/12/13 | 953 | 963 | 950 | 950 | -10 | -1% | 4,900 |
| 2024/12/12 | 972 | 980 | 960 | 960 | ±0 | ±0% | 3,800 |
| 2024/12/11 | 964 | 966 | 960 | 960 | -4 | -0.4% | 1,500 |
| 2024/12/10 | 964 | 969 | 964 | 964 | +2 | +0.2% | 2,100 |
| 2024/12/09 | 963 | 963 | 954 | 962 | -1 | -0.1% | 1,600 |
| 2024/12/06 | 975 | 975 | 962 | 963 | -7 | -0.7% | 4,300 |
| 2024/12/05 | 985 | 985 | 965 | 970 | -15 | -1.5% | 4,000 |
| 2024/12/04 | 977 | 985 | 971 | 985 | +9 | +0.9% | 1,100 |
| 2024/12/03 | 993 | 993 | 975 | 976 | -17 | -1.7% | 3,200 |
51～
100
件表示中 / 3692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 | 103,100円 | -6.5% | -27.0% | 3.10% | 6.66倍 | 0.43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 | 357,000円 | +1.9% | -5.9% | 3.78% | 7.70倍 | 1.00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 |
| 内海造 | 539,000円 | -3.0% | -75.7% | 0.74% | 13.05倍 | 0.92倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| ミクニ | 29,200円 | +2.1% | -8.3% | 4.79% | 4.47倍 | 0.25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 |
| 近畿車 | 143,200円 | -28.2% | -96.0% | 3.49% | 98.55倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
