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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,385 | 1,407 | 1,379 | 1,398 | +6 | +0.4% | 212,100 |
| 2022/05/30 | 1,354 | 1,398 | 1,351 | 1,392 | +48 | +3.6% | 508,900 |
| 2022/05/27 | 1,354 | 1,363 | 1,332 | 1,344 | ±0 | ±0% | 194,500 |
| 2022/05/26 | 1,319 | 1,366 | 1,318 | 1,344 | +42 | +3.2% | 253,100 |
| 2022/05/25 | 1,335 | 1,335 | 1,302 | 1,302 | -54 | -4% | 180,500 |
| 2022/05/24 | 1,397 | 1,415 | 1,356 | 1,356 | -32 | -2.3% | 220,800 |
| 2022/05/23 | 1,389 | 1,412 | 1,374 | 1,388 | +4 | +0.3% | 307,400 |
| 2022/05/20 | 1,315 | 1,386 | 1,315 | 1,384 | +60 | +4.5% | 311,800 |
| 2022/05/19 | 1,310 | 1,326 | 1,298 | 1,324 | -13 | -1% | 141,200 |
| 2022/05/18 | 1,329 | 1,345 | 1,317 | 1,337 | +21 | +1.6% | 149,300 |
| 2022/05/17 | 1,297 | 1,338 | 1,288 | 1,316 | +6 | +0.5% | 212,700 |
| 2022/05/16 | 1,396 | 1,396 | 1,309 | 1,310 | -56 | -4.1% | 342,700 |
| 2022/05/13 | 1,261 | 1,366 | 1,259 | 1,366 | +98 | +7.7% | 381,200 |
| 2022/05/12 | 1,271 | 1,306 | 1,240 | 1,268 | -30 | -2.3% | 442,700 |
| 2022/05/11 | 1,227 | 1,304 | 1,212 | 1,298 | -32 | -2.4% | 798,000 |
| 2022/05/10 | 1,318 | 1,330 | 1,277 | 1,330 | -7 | -0.5% | 426,300 |
| 2022/05/09 | 1,347 | 1,353 | 1,326 | 1,337 | -39 | -2.8% | 308,100 |
| 2022/05/06 | 1,351 | 1,376 | 1,332 | 1,376 | +23 | +1.7% | 260,700 |
| 2022/05/02 | 1,337 | 1,365 | 1,327 | 1,353 | +24 | +1.8% | 341,500 |
| 2022/04/28 | 1,285 | 1,329 | 1,266 | 1,329 | +54 | +4.2% | 359,900 |
| 2022/04/27 | 1,289 | 1,292 | 1,272 | 1,275 | -49 | -3.7% | 331,200 |
| 2022/04/26 | 1,316 | 1,344 | 1,304 | 1,324 | +3 | +0.2% | 337,100 |
| 2022/04/25 | 1,305 | 1,330 | 1,290 | 1,321 | -27 | -2% | 367,400 |
| 2022/04/22 | 1,351 | 1,361 | 1,332 | 1,348 | -26 | -1.9% | 245,600 |
| 2022/04/21 | 1,336 | 1,374 | 1,328 | 1,374 | +28 | +2.1% | 221,900 |
| 2022/04/20 | 1,344 | 1,356 | 1,317 | 1,346 | +25 | +1.9% | 202,600 |
| 2022/04/19 | 1,299 | 1,324 | 1,294 | 1,321 | +48 | +3.8% | 249,400 |
| 2022/04/18 | 1,259 | 1,277 | 1,248 | 1,273 | -8 | -0.6% | 163,200 |
| 2022/04/15 | 1,292 | 1,300 | 1,269 | 1,281 | -18 | -1.4% | 203,000 |
| 2022/04/14 | 1,289 | 1,305 | 1,276 | 1,299 | +17 | +1.3% | 198,700 |
| 2022/04/13 | 1,269 | 1,283 | 1,261 | 1,282 | +43 | +3.5% | 226,100 |
| 2022/04/12 | 1,249 | 1,255 | 1,227 | 1,239 | -39 | -3.1% | 431,800 |
| 2022/04/11 | 1,292 | 1,301 | 1,270 | 1,278 | +1 | +0.1% | 282,000 |
| 2022/04/08 | 1,320 | 1,324 | 1,259 | 1,277 | -42 | -3.2% | 554,100 |
| 2022/04/07 | 1,357 | 1,357 | 1,312 | 1,319 | -87 | -6.2% | 526,200 |
| 2022/04/06 | 1,411 | 1,422 | 1,388 | 1,406 | -29 | -2% | 427,000 |
| 2022/04/05 | 1,423 | 1,448 | 1,406 | 1,435 | -42 | -2.8% | 776,900 |
| 2022/04/04 | 1,480 | 1,485 | 1,464 | 1,477 | -21 | -1.4% | 148,800 |
| 2022/04/01 | 1,490 | 1,507 | 1,466 | 1,498 | -14 | -0.9% | 251,200 |
| 2022/03/31 | 1,520 | 1,534 | 1,507 | 1,512 | -60 | -3.8% | 310,700 |
| 2022/03/30 | 1,572 | 1,584 | 1,540 | 1,572 | +2 | +0.1% | 253,700 |
| 2022/03/29 | 1,525 | 1,575 | 1,520 | 1,570 | +39 | +2.5% | 301,800 |
| 2022/03/28 | 1,554 | 1,554 | 1,516 | 1,531 | -17 | -1.1% | 222,400 |
| 2022/03/25 | 1,575 | 1,586 | 1,534 | 1,548 | -5 | -0.3% | 196,900 |
| 2022/03/24 | 1,489 | 1,553 | 1,480 | 1,553 | +18 | +1.2% | 235,900 |
| 2022/03/23 | 1,539 | 1,541 | 1,515 | 1,535 | +11 | +0.7% | 248,000 |
| 2022/03/22 | 1,503 | 1,548 | 1,501 | 1,524 | +26 | +1.7% | 273,200 |
| 2022/03/18 | 1,467 | 1,518 | 1,463 | 1,498 | +5 | +0.3% | 399,600 |
| 2022/03/17 | 1,474 | 1,518 | 1,474 | 1,493 | +58 | +4% | 577,200 |
| 2022/03/16 | 1,441 | 1,456 | 1,424 | 1,435 | -36 | -2.4% | 434,800 |
751～
800
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
