7218 田中精密工業

7218
2024/09/19
時価
94億円
PER 予
7.15倍
2010年以降
赤字-49.2倍
(2010-2024年)
PBR
0.39倍
2010年以降
0.25-0.69倍
(2010-2024年)
配当 予
2.69%
ROE 予
5.46%
ROA 予
3.09%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
957
始値
970
高値
979
安値
963
終値 +0.84%
965
出来高 +160%
1,300

乖離率

株価(5日)
移動平均値
+0.42%
961
株価(25日)
移動平均値
-3.69%
1,002
出来高(5日)
移動平均値
-74.61%
5,120

2024/04/25~2024/09/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/19970979963965+0.84%1,30094億2187万-3.69%7.150.39
09/18963963956957-0.21%50093億4376万-4.68%7.090.39
09/17957960943959+0.42%4,20093億6329万-4.77%7.110.39
09/13963972943955-1.65%13,10093億2423万-5.26%7.080.39
09/129769889539710%6,50094億8045万-3.96%7.20.39
09/11981985971971-1.02%50094億8045万-3.96%7.20.39
09/10978988970981+0.62%3,70095億7809万-3.06%7.270.4
09/09971987926975-2.01%12,20095億1951万-3.27%7.230.39
09/061,0191,019983995-1.09%7,50097億1478万-1.58%7.380.4
09/059951,0069751,006+0.6%4,50098億2218万-0.98%7.460.41
09/041,0221,0249961,000-3.38%9,30097億6360万-2.25%7.410.4
09/031,0211,0491,0211,035+1.67%3,200101億532万+1.17%7.670.42
09/021,0231,0251,0151,018-0.2%3,20099億3934万-0.29%7.550.41
08/301,0151,0201,0081,020+0.49%3,50099億5887万-0.1%7.560.41
08/291,0141,0151,0081,015+0.69%1,50099億1005万-0.59%7.520.41
08/281,0091,0131,0011,008-0.59%2,50098億4170万-1.37%7.470.41
08/271,0131,0209951,014+0.1%6,30099億29万-0.98%7.520.41
08/261,0291,0291,0131,013-0.39%1,60098億9052万-1.36%7.510.41
08/231,0281,0291,0081,017-1.07%6,00099億2958万-1.36%7.540.41
08/221,0261,0341,0221,028-0.1%2,400100億3698万-0.77%7.620.42
08/211,0271,0291,0051,029-0.1%2,500100億4674万-1.15%7.630.42
08/201,0271,0361,0231,030+0.29%1,800100億5650万-1.53%7.640.42
08/191,0231,0391,0141,027-1.34%1,600100億2721万-2.19%7.610.42
08/161,0191,0411,0191,041+2.66%7,900101億6390万-1.23%7.720.42
08/151,0141,0221,0141,014-0.88%1,40099億29万-4.07%7.520.41
08/141,0241,0271,0111,023+0.39%1,50099億8816万-3.58%7.580.41
08/131,0471,0479981,019+1.19%2,40099億4910万-4.41%7.550.41
08/091,0131,0139671,007-0.59%8,40098億3194万-5.98%7.470.41
08/089691,0179661,013+2.95%2,50098億9052万-5.94%7.510.41
08/079791,020970984-0.2%5,80096億738万-9.06%7.290.4
08/06901986901986+13.07%16,00096億2690万-9.38%7.310.4
08/05982982851872-16.95%23,80085億1385万-20.29%6.460.35
08/021,0561,0801,0261,050-7.73%25,000102億5178万-4.81%7.780.42
08/011,1431,1431,0601,138-3.31%49,000111億1097万+2.99%8.440.46
07/319901,2939901,177+17.7%167,600114億9175万+6.71%8.730.48
07/309921,0219921,000+0.6%4,80097億6360万-9.17%7.410.4
07/291,0001,005993994-0.2%5,30097億501万-9.96%7.370.4
07/261,0241,024992996-2.83%8,60097億2454万-9.95%7.380.4
07/251,0431,0431,0001,025-1.73%11,500100億769万-7.57%7.60.41
07/241,0631,0641,0101,043-2.52%16,100101億8343万-6.12%7.730.42
07/231,0831,0931,0611,070-0.56%4,700104億4705万-3.6%7.930.43
07/221,1151,1151,0711,076-4.1%3,700105億563万-2.89%7.980.44
07/191,1351,1381,0981,122-1.92%8,100109億5475万+1.54%8.320.45
07/181,1441,1521,1441,1440%3,600111億6955万+4%8.480.46
07/171,1571,1611,1441,144-1.04%2,800111億6955万+4.47%8.480.46
07/161,1501,1571,1401,156+2.12%4,600112億8672万+5.96%8.570.47
07/121,1221,1441,1211,132+0.8%4,400110億5239万+4.14%8.390.46
07/111,1201,1241,1201,123+1.08%2,600109億6452万+3.41%8.330.45
07/101,1111,1411,1111,111-0.98%5,600108億4735万+2.49%8.240.45
07/091,1371,1501,0841,122-1.49%9,600109億5475万+3.6%8.320.45
07/081,1541,1591,1361,139-0.18%5,900111億2074万+5.56%8.440.46
07/051,1611,1721,1411,141-1.64%11,800111億4026万+6.14%8.460.46
07/041,1641,1791,1501,160+0.61%4,100113億2577万+8.41%8.60.47
07/031,1401,1701,1291,153+2.04%9,800112億5743万+8.47%8.550.47
07/021,1491,1491,1011,130-0.7%8,100110億3286万+6.81%8.380.46
07/011,1291,1401,1021,138+3.27%11,000111億1097万+7.97%8.440.46
06/281,0951,1121,0921,102+1.38%5,600107億5948万+5.05%8.170.45
06/271,1001,1001,0851,087-1.18%4,900106億1303万+3.92%8.060.44
06/261,1291,1291,0621,100-0.9%16,600107億3996万+5.36%8.150.45
06/251,1231,1271,0941,110+3.74%23,600108億3759万+6.53%8.230.45
06/241,0601,0701,0511,070+1.81%6,900104億4705万+2.98%7.930.43
06/211,0831,0831,0421,051-2.69%5,800102億6154万+1.35%7.790.43
06/201,0711,0951,0551,080+0.84%8,900105億4468万+4.35%8.010.44
06/191,0211,0891,0211,071+4.49%20,600104億5681万+3.88%7.940.43
06/181,0201,0321,0171,025+1.18%3,300100億769万-0.39%7.60.41
06/171,0051,0189921,013+0.6%8,40098億9052万-1.55%7.510.41
06/141,0001,0079911,007+0.7%3,20098億3194万-2.14%7.470.41
06/131,0091,0189991,000-0.99%7,00097億6360万-2.82%7.410.4
06/121,0381,0381,0011,010-2.7%10,20098億6123万-2.42%7.490.41
06/111,0731,0731,0381,038-3.26%4,400101億3461万-0.19%7.70.42
06/101,0851,0901,0731,073-1.11%3,400104億7634万+2.78%7.950.43
06/071,0611,0861,0401,085-0.09%6,500105億9350万+3.53%8.040.44
06/061,0991,0991,0711,086+1.21%13,600106億326万+3.43%8.050.44
06/051,0381,0731,0381,073+3.37%11,000104億7634万+1.9%7.950.43
06/041,0241,0501,0241,038+1.27%1,400101億3461万-1.7%7.70.42
06/031,0001,0489931,025+1.18%10,700100億769万-3.48%7.60.41
05/311,0101,0221,0061,013+0.7%1,90098億9052万-5.24%7.510.41
05/301,0151,0151,0061,006-1.66%50098億2218万-6.51%7.460.41
05/291,0041,0291,0031,023+0.89%2,00099億8816万-5.54%7.580.41
05/281,0291,0291,0001,014-0.49%5,60099億29万-6.89%7.520.41
05/271,0381,0381,0191,019-1.83%2,80099億4910万-7.11%7.550.41
05/241,0401,0401,0131,038-0.19%4,500101億3461万-6.06%7.70.42
05/231,0221,0471,0221,040-0.38%2,100101億5414万-6.56%7.710.42
05/221,0461,0461,0181,044+0.97%3,000101億9319万-7.03%7.740.42
05/211,0291,0441,0211,034+2.48%6,700100億9556万-8.74%7.670.42
05/209931,0199931,009+0.8%5,20098億5147万-11.8%7.480.41
05/179871,0169871,001+1.21%7,00097億7336万-13.33%7.420.4
05/161,0051,010963989-3.13%21,20096億5620万-15.18%7.330.4
05/151,0341,0561,0211,021-1.26%6,80099億6863万-13.25%7.570.41
05/149921,0369921,034+3.4%10,600100億9556万-13.04%7.670.42
05/139681,0459681,000-1.28%54,30097億6360万-16.74%7.410.4
05/101,1441,1939951,013-11.45%115,00098億9052万-16.63%7.510.41
05/091,1441,1551,1381,1440%10,200111億6955万-6.84%8.480.46
05/081,1451,1541,1311,144-0.09%10,600111億6955万-7.44%8.480.46
05/071,1591,1591,1421,145-1.21%13,700111億7932万-8.03%8.490.46
05/021,1491,1641,1451,159+1.22%14,200113億1601万-7.72%8.590.47
05/011,1501,1631,1381,145-1.29%9,600111億7932万-9.49%8.490.46
04/301,1281,1761,1281,160+0.96%32,300113億2577万-9.02%8.60.47
04/261,1701,1741,1391,149-2.71%29,600112億1837万-10.51%8.520.46
04/251,2001,2041,1711,181-1.58%9,800115億3081万-8.59%8.760.48

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,990
4/16

4/6
1,000
1/16

9/18

他3件
19,900
10/5
--+19.72%
10/23
-22.62%
9/10
2009年
3月期
1,200
6/13

6/11

他4件
394
3/12

3/11
17,800
2/13
--+9.8%
3/25
-26.33%
10/10
2010年
3月期
850
3/17
380
4/23

4/22
34,300
3/15
--+36.77%
3/17
-13.04%
7/13
2011年
3月期
948
4/30
546
9/3
19,300
4/30
92億5589万53億3092万+18.75%
12/7
-27.09%
3/15
2012年
3月期
885
3/21
550
11/25

11/24
18,800
12/5
86億4078万53億6998万+19.39%
3/21
-10.3%
8/9
2013年
3月期
998
3/19
625
5/28
11,300
5/7
97億4407万61億225万+13.28%
3/19
-15.22%
5/28
2014年
3月期
1,070
4/24
710
6/7
58,800
4/17
104億4705万69億3215万+10.62%
7/10
-17.7%
6/7
2015年
3月期
870
4/8
792
10/14
19,300
6/23
84億9433万77億3277万+1.85%
6/20

6/19
-2.82%
10/15
2016年
3月期
805
4/3
685
8/25
16,700
4/17
78億5969万66億8806万+2.83%
11/4
-7.65%
8/25
2017年
3月期
870
3/8
685
6/27

6/24
97,800
3/8
84億9433万66億8806万+5.8%
3/8
-4.02%
4/13
2018年
3月期
1,210
10/27
733
5/31
249,100
10/26
118億1395万71億5671万+23.91%
10/27
-5.52%
3/28
2019年
3月期
961
5/14
691
12/25
61,800
5/14
93億8281万67億4664万+5.91%
10/9
-15.41%
12/25
2020年
3月期
938
9/13
620
3/31

3/30
169,900
9/13
91億5825万60億5343万+5.77%
5/8
-17.83%
3/13
2021年
3月期
795
2/18
562
8/4
182,500
2/18
77億6206万54億8714万+29.22%
2/18
-16.98%
8/4
2022年
3月期
730
6/21
600
1/27
203,300
6/21
71億2742万58億5816万+6.85%
9/24
-4.42%
10/25
2023年
3月期
780
2/20
591
9/26
81,500
2/20
76億1560万57億7028万+10.59%
2/21
-4.37%
3/30
2024年
3月期
1,443
3/28
668
4/10
143,400
1/31
140億8887万65億2208万+24.13%
3/6
-11.78%
4/19
最新965
2024/9/19
1,30094億2187万-3.69%
1,002

年間値上がり率

2001/12/28 vs 2000/12/28
149%(2.49倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
-11%(0.89倍)
2004/12/29 vs 2003/12/30
73%(1.73倍)
2005/12/29 vs 2004/12/29
67%(1.67倍)
2006/12/29 vs 2005/12/29
-17%(0.83倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
33%(1.33倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/09/19 vs 2023/12/29
10%(1.1倍)
過去安値
376円(2001/01/12)
157%(2.57倍)
965円(9/19)