武蔵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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,662 | 1,662 | 1,647 | 1,650 | -3 | -0.2% | 271,600 |
| 2024/02/27 | 1,685 | 1,690 | 1,642 | 1,653 | -15 | -0.9% | 277,600 |
| 2024/02/26 | 1,679 | 1,694 | 1,668 | 1,668 | +4 | +0.2% | 339,400 |
| 2024/02/22 | 1,630 | 1,664 | 1,622 | 1,664 | +45 | +2.8% | 481,700 |
| 2024/02/21 | 1,634 | 1,638 | 1,607 | 1,619 | -3 | -0.2% | 248,200 |
| 2024/02/20 | 1,620 | 1,634 | 1,612 | 1,622 | -17 | -1% | 334,700 |
| 2024/02/19 | 1,643 | 1,647 | 1,624 | 1,639 | -18 | -1.1% | 346,400 |
| 2024/02/16 | 1,655 | 1,669 | 1,644 | 1,657 | ±0 | ±0% | 440,900 |
| 2024/02/15 | 1,630 | 1,684 | 1,630 | 1,657 | +38 | +2.3% | 515,700 |
| 2024/02/14 | 1,636 | 1,636 | 1,582 | 1,619 | -28 | -1.7% | 563,800 |
| 2024/02/13 | 1,673 | 1,673 | 1,621 | 1,647 | -32 | -1.9% | 689,200 |
| 2024/02/09 | 1,720 | 1,735 | 1,679 | 1,679 | -48 | -2.8% | 997,800 |
| 2024/02/08 | 1,742 | 1,748 | 1,708 | 1,727 | +8 | +0.5% | 539,600 |
| 2024/02/07 | 1,691 | 1,729 | 1,690 | 1,719 | +24 | +1.4% | 459,300 |
| 2024/02/06 | 1,713 | 1,713 | 1,688 | 1,695 | -15 | -0.9% | 395,800 |
| 2024/02/05 | 1,700 | 1,712 | 1,686 | 1,710 | +34 | +2% | 470,000 |
| 2024/02/02 | 1,647 | 1,694 | 1,641 | 1,676 | -7 | -0.4% | 396,000 |
| 2024/02/01 | 1,670 | 1,691 | 1,655 | 1,683 | -8 | -0.5% | 279,500 |
| 2024/01/31 | 1,675 | 1,692 | 1,672 | 1,691 | +12 | +0.7% | 216,400 |
| 2024/01/30 | 1,690 | 1,692 | 1,669 | 1,679 | -12 | -0.7% | 263,100 |
| 2024/01/29 | 1,695 | 1,700 | 1,685 | 1,691 | +8 | +0.5% | 270,500 |
| 2024/01/26 | 1,689 | 1,695 | 1,678 | 1,683 | -6 | -0.4% | 282,900 |
| 2024/01/25 | 1,670 | 1,691 | 1,654 | 1,689 | +7 | +0.4% | 283,600 |
| 2024/01/24 | 1,690 | 1,696 | 1,674 | 1,682 | -4 | -0.2% | 205,100 |
| 2024/01/23 | 1,692 | 1,700 | 1,680 | 1,686 | -9 | -0.5% | 324,400 |
| 2024/01/22 | 1,675 | 1,706 | 1,667 | 1,695 | +80 | +5% | 426,600 |
| 2024/01/19 | 1,614 | 1,624 | 1,602 | 1,615 | +16 | +1% | 228,700 |
| 2024/01/18 | 1,593 | 1,614 | 1,589 | 1,599 | +14 | +0.9% | 229,200 |
| 2024/01/17 | 1,583 | 1,599 | 1,578 | 1,585 | +8 | +0.5% | 305,500 |
| 2024/01/16 | 1,586 | 1,600 | 1,576 | 1,577 | -21 | -1.3% | 197,900 |
| 2024/01/15 | 1,605 | 1,617 | 1,597 | 1,598 | +3 | +0.2% | 169,500 |
| 2024/01/12 | 1,626 | 1,626 | 1,590 | 1,595 | -21 | -1.3% | 217,100 |
| 2024/01/11 | 1,610 | 1,629 | 1,604 | 1,616 | +31 | +2% | 376,600 |
| 2024/01/10 | 1,575 | 1,604 | 1,553 | 1,585 | +50 | +3.3% | 455,900 |
| 2024/01/09 | 1,545 | 1,560 | 1,519 | 1,535 | -5 | -0.3% | 293,900 |
| 2024/01/05 | 1,560 | 1,568 | 1,537 | 1,540 | ±0 | ±0% | 304,200 |
| 2024/01/04 | 1,501 | 1,542 | 1,484 | 1,540 | +30 | +2% | 246,300 |
| 2023/12/29 | 1,489 | 1,510 | 1,484 | 1,510 | +27 | +1.8% | 307,800 |
| 2023/12/28 | 1,459 | 1,487 | 1,445 | 1,483 | +33 | +2.3% | 160,600 |
| 2023/12/27 | 1,453 | 1,464 | 1,443 | 1,450 | +17 | +1.2% | 266,400 |
| 2023/12/26 | 1,455 | 1,455 | 1,427 | 1,433 | +8 | +0.6% | 315,300 |
| 2023/12/25 | 1,416 | 1,426 | 1,406 | 1,425 | +18 | +1.3% | 156,300 |
| 2023/12/22 | 1,401 | 1,412 | 1,398 | 1,407 | +9 | +0.6% | 184,800 |
| 2023/12/21 | 1,405 | 1,412 | 1,385 | 1,398 | -28 | -2% | 245,600 |
| 2023/12/20 | 1,421 | 1,430 | 1,406 | 1,426 | +27 | +1.9% | 312,600 |
| 2023/12/19 | 1,393 | 1,403 | 1,371 | 1,399 | -1 | -0.1% | 296,600 |
| 2023/12/18 | 1,390 | 1,407 | 1,359 | 1,400 | -13 | -0.9% | 406,800 |
| 2023/12/15 | 1,400 | 1,415 | 1,382 | 1,413 | +13 | +0.9% | 347,100 |
| 2023/12/14 | 1,469 | 1,469 | 1,400 | 1,400 | -72 | -4.9% | 388,800 |
| 2023/12/13 | 1,491 | 1,492 | 1,472 | 1,472 | -21 | -1.4% | 203,000 |
51～
100
件表示中 / 6236件
類似銘柄と比較する
現在ご覧いただいている「武蔵精密」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 |
|---|---|---|---|---|---|---|---|---|
| 武蔵精密 | 172,400円 | -2.8% | +12.5% | 2.90% | 10.26倍 | 0.98倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| カヤバ | 512,000円 | +1.2% | -4.0% | 3.91% | 10.21倍 | 0.63倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| エフ・シー・シー | 217,400円 | -1.0% | -7.1% | 3.50% | 8.73倍 | 0.59倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け５割。海外比率高くアジアが稼ぎ頭 |
| 極東開 | 235,500円 | +12.3% | +346.5% | 3.69% | 27.36倍 | 0.79倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| 太平洋 | 153,000円 | -3.5% | -31.0% | 3.40% | 8.95倍 | 0.54倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
市場注目の銘柄
チャート関連のコラム
