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 |
|---|---|---|---|---|---|---|---|
| 1999/03/23 | 202.5 | 202.5 | 200 | 202.5 | ±0 | ±0% | 128,000 |
| 1999/03/19 | 199.8 | 202.5 | 198.8 | 202.5 | +2.5 | +1.3% | 92,000 |
| 1999/03/18 | 199.8 | 200 | 196.3 | 200 | +0.2 | +0.1% | 100,000 |
| 1999/03/17 | 198.8 | 199.8 | 198.8 | 199.8 | +2 | +1% | 48,000 |
| 1999/03/16 | 197.5 | 197.8 | 197.5 | 197.8 | +1.5 | +0.8% | 36,000 |
| 1999/03/15 | 196.3 | 197.5 | 196.3 | 196.3 | +1.5 | +0.8% | 28,000 |
| 1999/03/12 | 195 | 195 | 194.8 | 194.8 | -0.2 | -0.1% | 132,000 |
| 1999/03/11 | 197.5 | 198.8 | 195 | 195 | -1.3 | -0.7% | 148,000 |
| 1999/03/10 | 196.5 | 196.5 | 196.3 | 196.3 | +1 | +0.5% | 64,000 |
| 1999/03/09 | 197.5 | 205 | 195.3 | 195.3 | +0.3 | +0.2% | 208,000 |
| 1999/03/08 | 195 | 195 | 195 | 195 | ±0 | ±0% | 60,000 |
| 1999/03/05 | 195.5 | 197.5 | 195 | 195 | ±0 | ±0% | 72,000 |
| 1999/03/04 | 195 | 196.5 | 195 | 195 | +2.2 | +1.1% | 92,000 |
| 1999/03/03 | 200 | 203.8 | 192.8 | 192.8 | -7.2 | -3.6% | 116,000 |
| 1999/03/02 | 192.5 | 205 | 192.5 | 200 | +9.7 | +5.1% | 396,000 |
| 1999/03/01 | 186.5 | 192.5 | 186.5 | 190.3 | +4.8 | +2.6% | 192,000 |
| 1999/02/26 | 186.5 | 187.5 | 185.5 | 185.5 | -1 | -0.5% | 140,000 |
| 1999/02/25 | 186.3 | 186.5 | 186.3 | 186.5 | +0.2 | +0.1% | 20,000 |
| 1999/02/24 | 182.5 | 187 | 182.5 | 186.3 | +1.3 | +0.7% | 72,000 |
| 1999/02/23 | 187.5 | 187.5 | 183.8 | 185 | -2.5 | -1.3% | 28,000 |
| 1999/02/22 | 187.3 | 187.5 | 182.5 | 187.5 | +5 | +2.7% | 56,000 |
| 1999/02/19 | 180.8 | 182.5 | 180.8 | 182.5 | +2 | +1.1% | 20,000 |
| 1999/02/18 | 185.8 | 185.8 | 180.5 | 180.5 | -0.3 | -0.2% | 28,000 |
| 1999/02/17 | 180.3 | 187.5 | 180.3 | 180.8 | +0.5 | +0.3% | 20,000 |
| 1999/02/16 | 180.3 | 180.5 | 180.3 | 180.3 | -0.7 | -0.4% | 56,000 |
| 1999/02/15 | 185 | 185 | 181 | 181 | -0.3 | -0.2% | 52,000 |
| 1999/02/12 | 181.5 | 181.5 | 181.3 | 181.3 | -0.2 | -0.1% | 24,000 |
| 1999/02/10 | 187.5 | 187.5 | 181.3 | 181.5 | -1 | -0.5% | 112,000 |
| 1999/02/09 | 182.5 | 182.5 | 182.5 | 182.5 | -0.5 | -0.3% | 40,000 |
| 1999/02/08 | 183.8 | 183.8 | 183 | 183 | -0.8 | -0.4% | 32,000 |
| 1999/02/05 | 185 | 185 | 183.8 | 183.8 | -3.7 | -2% | 64,000 |
| 1999/02/04 | 183.8 | 187.5 | 182.5 | 187.5 | +4.7 | +2.6% | 148,000 |
| 1999/02/03 | 182.5 | 182.8 | 182.5 | 182.8 | -1.2 | -0.7% | 28,000 |
| 1999/02/02 | 184 | 184 | 184 | 184 | +0.2 | +0.1% | 40,000 |
| 1999/02/01 | 185 | 185.3 | 183.8 | 183.8 | +1 | +0.5% | 44,000 |
| 1999/01/29 | 182.5 | 182.8 | 182.5 | 182.8 | +0.3 | +0.2% | 20,000 |
| 1999/01/28 | 182.5 | 182.5 | 181.3 | 182.5 | ±0 | ±0% | 48,000 |
| 1999/01/27 | 182.5 | 182.5 | 181.3 | 182.5 | ±0 | ±0% | 52,000 |
| 1999/01/26 | 187.5 | 187.5 | 182.5 | 182.5 | -5 | -2.7% | 68,000 |
| 1999/01/25 | 187.5 | 187.5 | 185 | 187.5 | +1.2 | +0.6% | 48,000 |
| 1999/01/22 | 186.3 | 187.5 | 186.3 | 186.3 | -1.2 | -0.6% | 88,000 |
| 1999/01/21 | 187.5 | 187.8 | 185 | 187.5 | ±0 | ±0% | 84,000 |
| 1999/01/20 | 190 | 190 | 185 | 187.5 | ±0 | ±0% | 60,000 |
| 1999/01/19 | 187.5 | 190 | 187.5 | 187.5 | ±0 | ±0% | 84,000 |
| 1999/01/18 | 185 | 187.5 | 185 | 187.5 | ±0 | ±0% | 20,000 |
| 1999/01/14 | 187.5 | 187.5 | 187.5 | 187.5 | ±0 | ±0% | 8,000 |
| 1999/01/13 | 187.3 | 188.8 | 182.5 | 187.5 | -1.3 | -0.7% | 120,000 |
| 1999/01/12 | 192.3 | 192.5 | 187.5 | 188.8 | -6 | -3.1% | 128,000 |
| 1999/01/11 | 195 | 197.5 | 192.5 | 194.8 | +1 | +0.5% | 236,000 |
| 1999/01/08 | 187.5 | 193.8 | 186.3 | 193.8 | +6.8 | +3.6% | 540,000 |
6401～
6450
件表示中 / 6474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 | 254,200円 | -4.3% | -0.4% | 1.97% | 17.53倍 | 1.49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 | 429,000円 | -7.9% | -11.8% | 5.83% | 13.06倍 | 0.87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 | 208,400円 | -6.1% | -42.0% | 4.56% | 12.66倍 | 0.56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 |
| エフ・シー・シー | 294,000円 | +1.1% | -6.1% | 6.87% | 11.12倍 | 0.78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 |
| カヤバ | 294,900円 | +1.2% | -4.0% | 3.73% | 11.50倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
