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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/25 | 1,669 | 1,689 | 1,661 | 1,678 | +30 | +1.8% | 195,500 |
| 2022/10/24 | 1,655 | 1,669 | 1,643 | 1,648 | +33 | +2% | 243,600 |
| 2022/10/21 | 1,614 | 1,640 | 1,605 | 1,615 | -20 | -1.2% | 141,200 |
| 2022/10/20 | 1,657 | 1,679 | 1,625 | 1,635 | -19 | -1.1% | 198,100 |
| 2022/10/19 | 1,632 | 1,665 | 1,630 | 1,654 | -10 | -0.6% | 159,300 |
| 2022/10/18 | 1,652 | 1,664 | 1,630 | 1,664 | +52 | +3.2% | 228,600 |
| 2022/10/17 | 1,625 | 1,635 | 1,605 | 1,612 | -33 | -2% | 176,200 |
| 2022/10/14 | 1,615 | 1,660 | 1,587 | 1,645 | +36 | +2.2% | 366,100 |
| 2022/10/13 | 1,590 | 1,620 | 1,586 | 1,609 | +6 | +0.4% | 200,500 |
| 2022/10/12 | 1,639 | 1,646 | 1,599 | 1,603 | -36 | -2.2% | 258,200 |
| 2022/10/11 | 1,631 | 1,666 | 1,618 | 1,639 | -22 | -1.3% | 222,600 |
| 2022/10/07 | 1,671 | 1,684 | 1,646 | 1,661 | -44 | -2.6% | 217,800 |
651～
700
件表示中 / 6545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 | 326,500円 | -5.0% | +2.9% | 1.53% | 19.46倍 | 1.86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 |
| ＴＳテック | 183,500円 | -6.6% | -0.3% | 4.90% | 22.94倍 | 0.71倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 日野自 | 39,000円 | -11.6% | -11.0% | 0.00% | 11.19倍 | 1.26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 | 200,000円 | -2.3% | +21.1% | 1.20% | 19.41倍 | 1.73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 | 359,000円 | +0.4% | -4.5% | 3.34% | 10.27倍 | 0.76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
