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 |
|---|---|---|---|---|---|---|---|
| 2004/07/12 | 1,152.5 | 1,180 | 1,150 | 1,162.5 | +47.5 | +4.3% | 78,400 |
| 2004/07/09 | 1,162.5 | 1,162.5 | 1,102.5 | 1,115 | -47.5 | -4.1% | 164,000 |
| 2004/07/08 | 1,162.5 | 1,167.5 | 1,162.5 | 1,162.5 | ±0 | ±0% | 28,800 |
| 2004/07/07 | 1,175 | 1,197.5 | 1,162.5 | 1,162.5 | -50 | -4.1% | 24,400 |
| 2004/07/06 | 1,222.5 | 1,225 | 1,202.5 | 1,212.5 | +17.5 | +1.5% | 37,600 |
| 2004/07/05 | 1,212.5 | 1,212.5 | 1,195 | 1,195 | +2.5 | +0.2% | 36,000 |
| 2004/07/02 | 1,212.5 | 1,212.5 | 1,187.5 | 1,192.5 | -27.5 | -2.3% | 61,200 |
| 2004/07/01 | 1,180 | 1,225 | 1,180 | 1,220 | -5 | -0.4% | 209,600 |
| 2004/06/30 | 1,115 | 1,225 | 1,115 | 1,225 | +112.5 | +10.1% | 182,800 |
| 2004/06/29 | 1,100 | 1,117.5 | 1,100 | 1,112.5 | +17.5 | +1.6% | 28,000 |
| 2004/06/28 | 1,097.5 | 1,100 | 1,092.5 | 1,095 | -2.5 | -0.2% | 102,800 |
| 2004/06/25 | 1,100 | 1,102.5 | 1,097.5 | 1,097.5 | ±0 | ±0% | 30,800 |
| 2004/06/24 | 1,100 | 1,100 | 1,090 | 1,097.5 | ±0 | ±0% | 26,800 |
| 2004/06/23 | 1,095 | 1,097.5 | 1,095 | 1,097.5 | +2.5 | +0.2% | 13,600 |
| 2004/06/22 | 1,095 | 1,097.5 | 1,095 | 1,095 | ±0 | ±0% | 8,800 |
| 2004/06/21 | 1,102.5 | 1,102.5 | 1,082.5 | 1,095 | -7.5 | -0.7% | 50,000 |
| 2004/06/18 | 1,100 | 1,120 | 1,097.5 | 1,102.5 | -20 | -1.8% | 44,800 |
| 2004/06/17 | 1,125 | 1,125 | 1,120 | 1,122.5 | -2.5 | -0.2% | 19,600 |
| 2004/06/16 | 1,092.5 | 1,125 | 1,087.5 | 1,125 | +32.5 | +3% | 52,800 |
| 2004/06/15 | 1,090 | 1,105 | 1,090 | 1,092.5 | +2.5 | +0.2% | 25,200 |
| 2004/06/14 | 1,075 | 1,130 | 1,062.5 | 1,090 | +15 | +1.4% | 137,600 |
| 2004/06/11 | 1,075 | 1,092.5 | 1,075 | 1,075 | +2.5 | +0.2% | 68,000 |
| 2004/06/10 | 1,075 | 1,087.5 | 1,062.5 | 1,072.5 | -37.5 | -3.4% | 18,400 |
| 2004/06/09 | 1,137.5 | 1,137.5 | 1,082.5 | 1,110 | -35 | -3.1% | 19,600 |
| 2004/06/08 | 1,150 | 1,150 | 1,095 | 1,145 | -15 | -1.3% | 101,200 |
| 2004/06/07 | 1,165 | 1,170 | 1,145 | 1,160 | +12.5 | +1.1% | 115,200 |
| 2004/06/04 | 1,135 | 1,187.5 | 1,135 | 1,147.5 | +10 | +0.9% | 274,800 |
| 2004/06/03 | 1,112.5 | 1,150 | 1,107.5 | 1,137.5 | +25 | +2.2% | 113,200 |
| 2004/06/02 | 1,052.5 | 1,112.5 | 1,052.5 | 1,112.5 | +62.5 | +6% | 168,800 |
| 2004/06/01 | 1,050 | 1,062.5 | 1,040 | 1,050 | -12.5 | -1.2% | 59,200 |
| 2004/05/31 | 1,025 | 1,075 | 1,025 | 1,062.5 | +40 | +3.9% | 120,000 |
| 2004/05/28 | 1,015 | 1,027.5 | 1,012.5 | 1,022.5 | +7.5 | +0.7% | 103,200 |
| 2004/05/27 | 997.5 | 1,037.5 | 990 | 1,015 | +17.5 | +1.8% | 140,000 |
| 2004/05/26 | 1,000 | 1,000 | 992.5 | 997.5 | ±0 | ±0% | 34,000 |
| 2004/05/25 | 1,000 | 1,000 | 997.5 | 997.5 | +5 | +0.5% | 44,000 |
| 2004/05/24 | 960 | 992.5 | 957.5 | 992.5 | +35 | +3.7% | 81,200 |
| 2004/05/21 | 947.5 | 962.5 | 947.5 | 957.5 | -15 | -1.5% | 68,800 |
| 2004/05/20 | 952.5 | 972.5 | 952.5 | 972.5 | +20 | +2.1% | 52,400 |
| 2004/05/19 | 955 | 957.5 | 952.5 | 952.5 | -15 | -1.6% | 25,200 |
| 2004/05/18 | 975 | 997.5 | 960 | 967.5 | -10 | -1% | 60,000 |
| 2004/05/17 | 987.5 | 990 | 947.5 | 977.5 | +5 | +0.5% | 36,800 |
| 2004/05/14 | 972.5 | 972.5 | 962.5 | 972.5 | +2.5 | +0.3% | 35,200 |
| 2004/05/13 | 982.5 | 985 | 962.5 | 970 | -20 | -2% | 13,200 |
| 2004/05/12 | 1,000 | 1,000 | 987.5 | 990 | -10 | -1% | 64,400 |
| 2004/05/11 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 94,000 |
| 2004/05/10 | 1,000 | 1,000 | 975 | 975 | -27.5 | -2.7% | 70,400 |
| 2004/05/07 | 1,000 | 1,005 | 997.5 | 1,002.5 | +2.5 | +0.3% | 14,000 |
| 2004/05/06 | 1,000 | 1,012.5 | 995 | 1,000 | +5 | +0.5% | 56,800 |
| 2004/04/30 | 997.5 | 1,005 | 980 | 995 | ±0 | ±0% | 116,000 |
| 2004/04/28 | 1,000 | 1,012.5 | 990 | 995 | -5 | -0.5% | 150,800 |
5101～
5150
件表示中 / 6480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 | 258,700円 | -4.3% | -0.4% | 1.93% | 17.84倍 | 1.52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 |
| エクセディ | 438,500円 | -7.9% | -11.8% | 5.70% | 13.35倍 | 0.89倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 東海理化 | 215,500円 | -6.1% | -42.0% | 4.41% | 13.09倍 | 0.58倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| カヤバ | 305,000円 | +0.4% | -4.5% | 3.93% | 8.71倍 | 0.68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 |
| 名村造 | 216,800円 | -0.8% | -28.8% | 1.85% | 10.03倍 | 1.44倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
