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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,700 | 1,730 | 1,695 | 1,705 | +24 | +1.4% | 259,800 |
| 2022/10/05 | 1,670 | 1,700 | 1,668 | 1,681 | +51 | +3.1% | 235,700 |
| 2022/10/04 | 1,654 | 1,664 | 1,625 | 1,630 | +13 | +0.8% | 246,100 |
| 2022/10/03 | 1,581 | 1,637 | 1,570 | 1,617 | +61 | +3.9% | 291,600 |
| 2022/09/30 | 1,640 | 1,649 | 1,503 | 1,556 | -111 | -6.7% | 555,700 |
| 2022/09/29 | 1,667 | 1,677 | 1,652 | 1,667 | +11 | +0.7% | 243,400 |
| 2022/09/28 | 1,632 | 1,659 | 1,631 | 1,656 | +1 | +0.1% | 231,600 |
| 2022/09/27 | 1,645 | 1,662 | 1,633 | 1,655 | +36 | +2.2% | 177,400 |
| 2022/09/26 | 1,658 | 1,670 | 1,613 | 1,619 | -69 | -4.1% | 336,600 |
| 2022/09/22 | 1,636 | 1,698 | 1,634 | 1,688 | +35 | +2.1% | 354,900 |
| 2022/09/21 | 1,676 | 1,678 | 1,644 | 1,653 | -57 | -3.3% | 203,900 |
| 2022/09/20 | 1,695 | 1,723 | 1,687 | 1,710 | +48 | +2.9% | 237,000 |
| 2022/09/16 | 1,639 | 1,670 | 1,635 | 1,662 | +17 | +1% | 201,200 |
| 2022/09/15 | 1,650 | 1,660 | 1,644 | 1,645 | -9 | -0.5% | 151,200 |
| 2022/09/14 | 1,666 | 1,683 | 1,654 | 1,654 | -52 | -3% | 207,900 |
| 2022/09/13 | 1,719 | 1,724 | 1,692 | 1,706 | -13 | -0.8% | 147,600 |
| 2022/09/12 | 1,750 | 1,750 | 1,712 | 1,719 | -29 | -1.7% | 184,400 |
| 2022/09/09 | 1,769 | 1,779 | 1,732 | 1,748 | -35 | -2% | 291,500 |
| 2022/09/08 | 1,726 | 1,783 | 1,724 | 1,783 | +82 | +4.8% | 287,900 |
| 2022/09/07 | 1,684 | 1,721 | 1,681 | 1,701 | +4 | +0.2% | 189,000 |
| 2022/09/06 | 1,680 | 1,700 | 1,644 | 1,697 | +3 | +0.2% | 222,500 |
| 2022/09/05 | 1,707 | 1,749 | 1,689 | 1,694 | -10 | -0.6% | 330,700 |
| 2022/09/02 | 1,704 | 1,723 | 1,683 | 1,704 | +6 | +0.4% | 180,800 |
| 2022/09/01 | 1,686 | 1,713 | 1,684 | 1,698 | ±0 | ±0% | 263,400 |
| 2022/08/31 | 1,665 | 1,700 | 1,665 | 1,698 | +10 | +0.6% | 192,900 |
| 2022/08/30 | 1,681 | 1,692 | 1,659 | 1,688 | +36 | +2.2% | 177,200 |
| 2022/08/29 | 1,622 | 1,661 | 1,622 | 1,652 | -39 | -2.3% | 193,900 |
| 2022/08/26 | 1,678 | 1,694 | 1,651 | 1,691 | +18 | +1.1% | 238,900 |
| 2022/08/25 | 1,710 | 1,718 | 1,669 | 1,673 | +32 | +2% | 454,500 |
| 2022/08/24 | 1,648 | 1,660 | 1,640 | 1,641 | +2 | +0.1% | 133,500 |
| 2022/08/23 | 1,635 | 1,663 | 1,621 | 1,639 | -35 | -2.1% | 235,100 |
| 2022/08/22 | 1,662 | 1,699 | 1,651 | 1,674 | -26 | -1.5% | 374,800 |
| 2022/08/19 | 1,678 | 1,713 | 1,665 | 1,700 | +43 | +2.6% | 385,000 |
| 2022/08/18 | 1,632 | 1,663 | 1,613 | 1,657 | +30 | +1.8% | 408,500 |
| 2022/08/17 | 1,610 | 1,633 | 1,598 | 1,627 | +48 | +3% | 192,800 |
| 2022/08/16 | 1,593 | 1,602 | 1,561 | 1,579 | -2 | -0.1% | 165,300 |
| 2022/08/15 | 1,606 | 1,607 | 1,571 | 1,581 | -4 | -0.3% | 243,800 |
| 2022/08/12 | 1,600 | 1,621 | 1,577 | 1,585 | +4 | +0.3% | 328,400 |
| 2022/08/10 | 1,500 | 1,585 | 1,500 | 1,581 | +80 | +5.3% | 472,000 |
| 2022/08/09 | 1,467 | 1,512 | 1,439 | 1,501 | +40 | +2.7% | 404,300 |
| 2022/08/08 | 1,449 | 1,481 | 1,431 | 1,461 | -26 | -1.7% | 458,500 |
| 2022/08/05 | 1,457 | 1,495 | 1,455 | 1,487 | +15 | +1% | 206,600 |
| 2022/08/04 | 1,472 | 1,477 | 1,458 | 1,472 | +7 | +0.5% | 175,800 |
| 2022/08/03 | 1,458 | 1,467 | 1,448 | 1,465 | +19 | +1.3% | 185,500 |
| 2022/08/02 | 1,429 | 1,453 | 1,416 | 1,446 | -9 | -0.6% | 208,600 |
| 2022/08/01 | 1,421 | 1,457 | 1,395 | 1,455 | +34 | +2.4% | 261,800 |
| 2022/07/29 | 1,452 | 1,454 | 1,418 | 1,421 | -41 | -2.8% | 207,000 |
| 2022/07/28 | 1,480 | 1,480 | 1,454 | 1,462 | -19 | -1.3% | 201,900 |
| 2022/07/27 | 1,481 | 1,488 | 1,461 | 1,481 | +3 | +0.2% | 161,500 |
| 2022/07/26 | 1,459 | 1,484 | 1,458 | 1,478 | +25 | +1.7% | 93,400 |
701～
750
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
