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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 3,050 | 3,160 | 3,010 | 3,050 | +20 | +0.7% | 642,800 |
| 2025/08/08 | 2,981 | 3,060 | 2,950 | 3,030 | +31 | +1% | 564,000 |
| 2025/08/07 | 2,983 | 3,050 | 2,941 | 2,999 | +4 | +0.1% | 906,500 |
| 2025/08/06 | 2,940 | 3,050 | 2,820 | 2,995 | -155 | -4.9% | 3,104,400 |
| 2025/08/05 | 3,160 | 3,210 | 3,120 | 3,150 | -15 | -0.5% | 576,200 |
| 2025/08/04 | 3,085 | 3,205 | 3,080 | 3,165 | -105 | -3.2% | 773,700 |
| 2025/08/01 | 3,300 | 3,320 | 3,250 | 3,270 | -10 | -0.3% | 371,100 |
| 2025/07/31 | 3,245 | 3,310 | 3,240 | 3,280 | +45 | +1.4% | 398,600 |
| 2025/07/30 | 3,235 | 3,260 | 3,165 | 3,235 | -20 | -0.6% | 469,100 |
| 2025/07/29 | 3,215 | 3,270 | 3,190 | 3,255 | -30 | -0.9% | 331,900 |
| 2025/07/28 | 3,345 | 3,350 | 3,260 | 3,285 | -55 | -1.6% | 523,500 |
| 2025/07/25 | 3,390 | 3,390 | 3,300 | 3,340 | -70 | -2.1% | 332,800 |
| 2025/07/24 | 3,390 | 3,475 | 3,345 | 3,410 | +100 | +3% | 703,000 |
| 2025/07/23 | 3,390 | 3,400 | 3,300 | 3,310 | +10 | +0.3% | 649,800 |
| 2025/07/22 | 3,255 | 3,310 | 3,240 | 3,300 | +50 | +1.5% | 332,200 |
| 2025/07/18 | 3,260 | 3,300 | 3,230 | 3,250 | -30 | -0.9% | 292,100 |
| 2025/07/17 | 3,265 | 3,315 | 3,230 | 3,280 | +5 | +0.2% | 427,500 |
| 2025/07/16 | 3,295 | 3,350 | 3,225 | 3,275 | +105 | +3.3% | 960,200 |
| 2025/07/15 | 3,150 | 3,240 | 3,115 | 3,170 | +50 | +1.6% | 380,400 |
| 2025/07/14 | 3,160 | 3,170 | 3,100 | 3,120 | ±0 | ±0% | 338,400 |
| 2025/07/11 | 3,215 | 3,235 | 3,060 | 3,120 | -85 | -2.7% | 456,400 |
| 2025/07/10 | 3,205 | 3,260 | 3,130 | 3,205 | +20 | +0.6% | 493,200 |
| 2025/07/09 | 3,245 | 3,250 | 3,125 | 3,185 | -20 | -0.6% | 427,900 |
| 2025/07/08 | 3,180 | 3,245 | 3,135 | 3,205 | +25 | +0.8% | 460,500 |
| 2025/07/07 | 3,190 | 3,200 | 3,140 | 3,180 | -10 | -0.3% | 383,800 |
| 2025/07/04 | 3,270 | 3,290 | 3,150 | 3,190 | -10 | -0.3% | 506,400 |
| 2025/07/03 | 3,085 | 3,205 | 3,050 | 3,200 | +105 | +3.4% | 766,600 |
| 2025/07/02 | 3,130 | 3,190 | 3,085 | 3,095 | -175 | -5.4% | 824,900 |
| 2025/07/01 | 3,010 | 3,335 | 3,010 | 3,270 | +200 | +6.5% | 1,221,300 |
| 2025/06/30 | 3,175 | 3,220 | 3,055 | 3,070 | -70 | -2.2% | 629,600 |
| 2025/06/27 | 3,180 | 3,220 | 3,125 | 3,140 | +25 | +0.8% | 1,089,300 |
| 2025/06/26 | 2,907 | 3,235 | 2,867 | 3,115 | +258 | +9% | 2,262,300 |
| 2025/06/25 | 2,689 | 2,866 | 2,651 | 2,857 | +212 | +8% | 941,000 |
| 2025/06/24 | 2,650 | 2,676 | 2,619 | 2,645 | +25 | +1% | 314,100 |
| 2025/06/23 | 2,659 | 2,659 | 2,586 | 2,620 | -64 | -2.4% | 426,300 |
| 2025/06/20 | 2,654 | 2,704 | 2,648 | 2,684 | -2 | -0.1% | 522,100 |
| 2025/06/19 | 2,700 | 2,723 | 2,672 | 2,686 | -20 | -0.7% | 241,300 |
| 2025/06/18 | 2,690 | 2,724 | 2,660 | 2,706 | +16 | +0.6% | 349,200 |
| 2025/06/17 | 2,637 | 2,707 | 2,632 | 2,690 | +20 | +0.7% | 485,800 |
| 2025/06/16 | 2,637 | 2,711 | 2,615 | 2,670 | +61 | +2.3% | 566,600 |
| 2025/06/13 | 2,589 | 2,610 | 2,560 | 2,609 | -25 | -0.9% | 492,900 |
| 2025/06/12 | 2,667 | 2,702 | 2,620 | 2,634 | -9 | -0.3% | 419,800 |
| 2025/06/11 | 2,698 | 2,715 | 2,643 | 2,643 | -50 | -1.9% | 475,900 |
| 2025/06/10 | 2,737 | 2,745 | 2,691 | 2,693 | -8 | -0.3% | 319,300 |
| 2025/06/09 | 2,751 | 2,778 | 2,699 | 2,701 | -30 | -1.1% | 408,300 |
| 2025/06/06 | 2,770 | 2,781 | 2,712 | 2,731 | -54 | -1.9% | 519,000 |
| 2025/06/05 | 2,802 | 2,888 | 2,782 | 2,785 | -82 | -2.9% | 1,027,600 |
| 2025/06/04 | 2,910 | 2,932 | 2,867 | 2,867 | -18 | -0.6% | 367,900 |
| 2025/06/03 | 2,900 | 2,913 | 2,851 | 2,885 | -15 | -0.5% | 443,400 |
| 2025/06/02 | 2,830 | 2,920 | 2,825 | 2,900 | +37 | +1.3% | 611,100 |
1～
50
件表示中 / 6542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 | 305,000円 | -5.0% | +2.9% | 1.64% | 18.18倍 | 1.74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 |
| 日野自 | 37,000円 | -11.6% | -11.0% | 0.00% | 10.62倍 | 1.19倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| 三菱ロジ | 196,600円 | -2.3% | +21.1% | 1.22% | 19.08倍 | 1.70倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| カヤバ | 356,000円 | +0.4% | -4.5% | 3.37% | 10.47倍 | 0.77倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| エフ・シー・シー | 303,000円 | -7.7% | -17.2% | 4.09% | 12.23倍 | 0.80倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
