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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,480 | 1,480 | 1,447 | 1,453 | -39 | -2.6% | 175,000 |
| 2022/07/22 | 1,483 | 1,497 | 1,464 | 1,492 | +6 | +0.4% | 190,400 |
| 2022/07/21 | 1,481 | 1,494 | 1,471 | 1,486 | -12 | -0.8% | 180,300 |
| 2022/07/20 | 1,493 | 1,498 | 1,478 | 1,498 | +39 | +2.7% | 191,300 |
| 2022/07/19 | 1,444 | 1,466 | 1,440 | 1,459 | +41 | +2.9% | 183,600 |
| 2022/07/15 | 1,413 | 1,428 | 1,380 | 1,418 | -25 | -1.7% | 423,800 |
| 2022/07/14 | 1,378 | 1,445 | 1,357 | 1,443 | +69 | +5% | 255,900 |
| 2022/07/13 | 1,350 | 1,383 | 1,346 | 1,374 | +49 | +3.7% | 189,200 |
| 2022/07/12 | 1,371 | 1,372 | 1,320 | 1,325 | -73 | -5.2% | 255,100 |
| 2022/07/11 | 1,400 | 1,423 | 1,393 | 1,398 | +9 | +0.6% | 125,500 |
| 2022/07/08 | 1,355 | 1,405 | 1,352 | 1,389 | +58 | +4.4% | 229,300 |
| 2022/07/07 | 1,310 | 1,335 | 1,297 | 1,331 | +37 | +2.9% | 126,300 |
| 2022/07/06 | 1,305 | 1,313 | 1,292 | 1,294 | -22 | -1.7% | 117,000 |
| 2022/07/05 | 1,320 | 1,332 | 1,311 | 1,316 | -10 | -0.8% | 118,500 |
| 2022/07/04 | 1,351 | 1,357 | 1,312 | 1,326 | +5 | +0.4% | 110,100 |
| 2022/07/01 | 1,372 | 1,374 | 1,309 | 1,321 | -70 | -5% | 153,600 |
| 2022/06/30 | 1,402 | 1,418 | 1,390 | 1,391 | -11 | -0.8% | 195,500 |
| 2022/06/29 | 1,389 | 1,404 | 1,378 | 1,402 | -9 | -0.6% | 285,400 |
| 2022/06/28 | 1,414 | 1,426 | 1,386 | 1,411 | -16 | -1.1% | 213,400 |
| 2022/06/27 | 1,426 | 1,448 | 1,402 | 1,427 | +41 | +3% | 253,800 |
| 2022/06/24 | 1,390 | 1,407 | 1,381 | 1,386 | -7 | -0.5% | 231,400 |
| 2022/06/23 | 1,377 | 1,409 | 1,371 | 1,393 | +14 | +1% | 170,500 |
| 2022/06/22 | 1,369 | 1,397 | 1,359 | 1,379 | +56 | +4.2% | 442,800 |
| 2022/06/21 | 1,303 | 1,334 | 1,299 | 1,323 | +42 | +3.3% | 168,200 |
| 2022/06/20 | 1,308 | 1,316 | 1,271 | 1,281 | -1 | -0.1% | 166,700 |
| 2022/06/17 | 1,294 | 1,294 | 1,267 | 1,282 | -56 | -4.2% | 329,000 |
| 2022/06/16 | 1,351 | 1,367 | 1,334 | 1,338 | +1 | +0.1% | 98,600 |
| 2022/06/15 | 1,356 | 1,367 | 1,337 | 1,337 | -11 | -0.8% | 120,900 |
| 2022/06/14 | 1,335 | 1,355 | 1,327 | 1,348 | -10 | -0.7% | 248,500 |
| 2022/06/13 | 1,370 | 1,375 | 1,331 | 1,358 | -67 | -4.7% | 322,700 |
| 2022/06/10 | 1,448 | 1,448 | 1,413 | 1,425 | -42 | -2.9% | 272,700 |
| 2022/06/09 | 1,469 | 1,499 | 1,462 | 1,467 | -3 | -0.2% | 192,800 |
| 2022/06/08 | 1,450 | 1,475 | 1,449 | 1,470 | +17 | +1.2% | 170,700 |
| 2022/06/07 | 1,450 | 1,476 | 1,447 | 1,453 | +33 | +2.3% | 191,400 |
| 2022/06/06 | 1,421 | 1,434 | 1,406 | 1,420 | -27 | -1.9% | 291,200 |
| 2022/06/03 | 1,498 | 1,498 | 1,443 | 1,447 | -29 | -2% | 152,800 |
| 2022/06/02 | 1,467 | 1,482 | 1,449 | 1,476 | +1 | +0.1% | 234,200 |
| 2022/06/01 | 1,403 | 1,475 | 1,402 | 1,475 | +77 | +5.5% | 316,100 |
| 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 |
751～
800
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
