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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,565 | 1,574 | 1,550 | 1,563 | +5 | +0.3% | 107,900 |
| 2023/01/06 | 1,543 | 1,570 | 1,541 | 1,558 | +11 | +0.7% | 93,600 |
| 2023/01/05 | 1,538 | 1,550 | 1,527 | 1,547 | +5 | +0.3% | 103,400 |
| 2023/01/04 | 1,543 | 1,554 | 1,508 | 1,542 | -23 | -1.5% | 154,300 |
| 2022/12/30 | 1,573 | 1,587 | 1,560 | 1,565 | ±0 | ±0% | 110,200 |
| 2022/12/29 | 1,568 | 1,568 | 1,547 | 1,565 | -21 | -1.3% | 105,900 |
| 2022/12/28 | 1,581 | 1,595 | 1,553 | 1,586 | +11 | +0.7% | 126,900 |
| 2022/12/27 | 1,618 | 1,631 | 1,571 | 1,575 | -17 | -1.1% | 98,200 |
| 2022/12/26 | 1,553 | 1,598 | 1,549 | 1,592 | +44 | +2.8% | 107,900 |
| 2022/12/23 | 1,580 | 1,587 | 1,539 | 1,548 | -65 | -4% | 217,900 |
| 2022/12/22 | 1,610 | 1,633 | 1,595 | 1,613 | +34 | +2.2% | 177,100 |
| 2022/12/21 | 1,615 | 1,620 | 1,572 | 1,579 | -41 | -2.5% | 174,800 |
| 2022/12/20 | 1,683 | 1,687 | 1,604 | 1,620 | -62 | -3.7% | 144,700 |
| 2022/12/19 | 1,651 | 1,691 | 1,635 | 1,682 | +2 | +0.1% | 143,300 |
| 2022/12/16 | 1,678 | 1,704 | 1,670 | 1,680 | -6 | -0.4% | 218,600 |
| 2022/12/15 | 1,701 | 1,703 | 1,683 | 1,686 | -29 | -1.7% | 109,500 |
| 2022/12/14 | 1,697 | 1,722 | 1,686 | 1,715 | +24 | +1.4% | 123,900 |
| 2022/12/13 | 1,722 | 1,742 | 1,691 | 1,691 | +5 | +0.3% | 213,800 |
| 2022/12/12 | 1,698 | 1,712 | 1,685 | 1,686 | -25 | -1.5% | 160,900 |
| 2022/12/09 | 1,740 | 1,758 | 1,711 | 1,711 | +56 | +3.4% | 390,100 |
| 2022/12/08 | 1,711 | 1,711 | 1,644 | 1,655 | -51 | -3% | 142,300 |
| 2022/12/07 | 1,658 | 1,722 | 1,657 | 1,706 | +37 | +2.2% | 225,400 |
| 2022/12/06 | 1,645 | 1,687 | 1,641 | 1,669 | +15 | +0.9% | 166,300 |
| 2022/12/05 | 1,706 | 1,718 | 1,649 | 1,654 | -54 | -3.2% | 190,300 |
| 2022/12/02 | 1,750 | 1,754 | 1,707 | 1,708 | -64 | -3.6% | 222,200 |
| 2022/12/01 | 1,793 | 1,793 | 1,764 | 1,772 | +4 | +0.2% | 170,300 |
| 2022/11/30 | 1,764 | 1,799 | 1,762 | 1,768 | -8 | -0.5% | 225,000 |
| 2022/11/29 | 1,784 | 1,795 | 1,753 | 1,776 | -8 | -0.4% | 177,700 |
| 2022/11/28 | 1,796 | 1,816 | 1,779 | 1,784 | +21 | +1.2% | 162,900 |
| 2022/11/25 | 1,783 | 1,790 | 1,760 | 1,763 | -26 | -1.5% | 79,500 |
| 2022/11/24 | 1,785 | 1,807 | 1,769 | 1,789 | +12 | +0.7% | 120,400 |
| 2022/11/22 | 1,808 | 1,829 | 1,776 | 1,777 | -15 | -0.8% | 135,500 |
| 2022/11/21 | 1,768 | 1,800 | 1,765 | 1,792 | +40 | +2.3% | 147,500 |
| 2022/11/18 | 1,766 | 1,791 | 1,744 | 1,752 | +10 | +0.6% | 105,100 |
| 2022/11/17 | 1,743 | 1,780 | 1,735 | 1,742 | -11 | -0.6% | 104,400 |
| 2022/11/16 | 1,783 | 1,783 | 1,723 | 1,753 | -48 | -2.7% | 283,000 |
| 2022/11/15 | 1,799 | 1,816 | 1,768 | 1,801 | +24 | +1.4% | 213,300 |
| 2022/11/14 | 1,762 | 1,820 | 1,753 | 1,777 | +34 | +2% | 313,700 |
| 2022/11/11 | 1,742 | 1,757 | 1,720 | 1,743 | +26 | +1.5% | 264,500 |
| 2022/11/10 | 1,744 | 1,747 | 1,692 | 1,717 | -47 | -2.7% | 249,800 |
| 2022/11/09 | 1,768 | 1,963 | 1,748 | 1,764 | +81 | +4.8% | 1,423,200 |
| 2022/11/08 | 1,669 | 1,694 | 1,638 | 1,683 | -6 | -0.4% | 440,800 |
| 2022/11/07 | 1,731 | 1,731 | 1,674 | 1,689 | -25 | -1.5% | 326,200 |
| 2022/11/04 | 1,702 | 1,729 | 1,693 | 1,714 | -28 | -1.6% | 206,300 |
| 2022/11/02 | 1,686 | 1,766 | 1,684 | 1,742 | +33 | +1.9% | 332,600 |
| 2022/11/01 | 1,725 | 1,731 | 1,703 | 1,709 | -8 | -0.5% | 240,100 |
| 2022/10/31 | 1,676 | 1,729 | 1,674 | 1,717 | +72 | +4.4% | 312,800 |
| 2022/10/28 | 1,626 | 1,669 | 1,611 | 1,645 | +14 | +0.9% | 333,900 |
| 2022/10/27 | 1,670 | 1,685 | 1,627 | 1,631 | -45 | -2.7% | 118,500 |
| 2022/10/26 | 1,697 | 1,697 | 1,675 | 1,676 | -2 | -0.1% | 150,500 |
601～
650
件表示中 / 6507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 | 268,400円 | -5.0% | +2.9% | 1.86% | 15.99倍 | 1.53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 |
| 名村造 | 279,500円 | -0.8% | -28.8% | 1.43% | 12.93倍 | 1.86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 |
| 東海理化 | 215,200円 | -6.1% | -42.0% | 4.41% | 13.07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 |
| 産車体 | 110,100円 | +13.6% | +19.7% | 1.18% | 33.90倍 | 0.84倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| カヤバ | 293,900円 | +0.4% | -4.5% | 4.08% | 8.26倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
