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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 1,395 | 1,484 | 1,392 | 1,471 | +67 | +4.8% | 376,500 |
| 2022/03/14 | 1,368 | 1,416 | 1,364 | 1,404 | -8 | -0.6% | 448,000 |
| 2022/03/11 | 1,470 | 1,482 | 1,394 | 1,412 | -98 | -6.5% | 412,200 |
| 2022/03/10 | 1,450 | 1,517 | 1,432 | 1,510 | +91 | +6.4% | 457,700 |
| 2022/03/09 | 1,403 | 1,468 | 1,401 | 1,419 | +46 | +3.4% | 424,700 |
| 2022/03/08 | 1,443 | 1,454 | 1,363 | 1,373 | -100 | -6.8% | 603,100 |
| 2022/03/07 | 1,527 | 1,527 | 1,441 | 1,473 | -128 | -8% | 460,800 |
| 2022/03/04 | 1,661 | 1,661 | 1,601 | 1,601 | -70 | -4.2% | 238,200 |
| 2022/03/03 | 1,630 | 1,679 | 1,623 | 1,671 | +71 | +4.4% | 284,600 |
| 2022/03/02 | 1,652 | 1,656 | 1,591 | 1,600 | -97 | -5.7% | 477,100 |
| 2022/03/01 | 1,785 | 1,795 | 1,693 | 1,697 | -88 | -4.9% | 327,000 |
| 2022/02/28 | 1,788 | 1,806 | 1,755 | 1,785 | +3 | +0.2% | 252,900 |
| 2022/02/25 | 1,808 | 1,815 | 1,754 | 1,782 | +5 | +0.3% | 165,200 |
| 2022/02/24 | 1,768 | 1,802 | 1,747 | 1,777 | +2 | +0.1% | 309,600 |
| 2022/02/22 | 1,845 | 1,845 | 1,749 | 1,775 | -100 | -5.3% | 230,500 |
| 2022/02/21 | 1,883 | 1,890 | 1,847 | 1,875 | -40 | -2.1% | 101,600 |
| 2022/02/18 | 1,887 | 1,953 | 1,875 | 1,915 | -12 | -0.6% | 199,200 |
| 2022/02/17 | 1,967 | 1,968 | 1,888 | 1,927 | -21 | -1.1% | 256,100 |
| 2022/02/16 | 1,928 | 1,956 | 1,905 | 1,948 | +87 | +4.7% | 268,200 |
| 2022/02/15 | 1,808 | 1,892 | 1,807 | 1,861 | +74 | +4.1% | 442,200 |
| 2022/02/14 | 1,817 | 1,839 | 1,770 | 1,787 | -66 | -3.6% | 397,000 |
| 2022/02/10 | 1,843 | 1,898 | 1,820 | 1,853 | +42 | +2.3% | 418,500 |
| 2022/02/09 | 1,756 | 1,835 | 1,720 | 1,811 | +82 | +4.7% | 509,200 |
| 2022/02/08 | 1,780 | 1,803 | 1,718 | 1,729 | -27 | -1.5% | 402,800 |
| 2022/02/07 | 1,799 | 1,799 | 1,727 | 1,756 | -24 | -1.3% | 222,600 |
| 2022/02/04 | 1,798 | 1,811 | 1,731 | 1,780 | -40 | -2.2% | 275,300 |
| 2022/02/03 | 1,781 | 1,820 | 1,771 | 1,820 | +37 | +2.1% | 191,900 |
| 2022/02/02 | 1,707 | 1,809 | 1,707 | 1,783 | +92 | +5.4% | 215,400 |
| 2022/02/01 | 1,733 | 1,752 | 1,690 | 1,691 | -22 | -1.3% | 198,000 |
| 2022/01/31 | 1,658 | 1,721 | 1,648 | 1,713 | +45 | +2.7% | 203,500 |
| 2022/01/28 | 1,608 | 1,687 | 1,599 | 1,668 | +79 | +5% | 396,300 |
| 2022/01/27 | 1,708 | 1,742 | 1,570 | 1,589 | -154 | -8.8% | 551,300 |
| 2022/01/26 | 1,753 | 1,811 | 1,733 | 1,743 | -30 | -1.7% | 194,000 |
| 2022/01/25 | 1,816 | 1,824 | 1,741 | 1,773 | -66 | -3.6% | 331,500 |
| 2022/01/24 | 1,905 | 1,905 | 1,812 | 1,839 | -88 | -4.6% | 367,400 |
| 2022/01/21 | 1,907 | 1,935 | 1,872 | 1,927 | -8 | -0.4% | 223,700 |
| 2022/01/20 | 1,879 | 1,953 | 1,874 | 1,935 | +27 | +1.4% | 267,200 |
| 2022/01/19 | 1,960 | 1,980 | 1,899 | 1,908 | -117 | -5.8% | 261,700 |
| 2022/01/18 | 2,048 | 2,067 | 2,001 | 2,025 | -32 | -1.6% | 130,000 |
| 2022/01/17 | 2,050 | 2,093 | 2,030 | 2,057 | +32 | +1.6% | 145,300 |
| 2022/01/14 | 2,053 | 2,053 | 1,985 | 2,025 | -34 | -1.7% | 184,200 |
| 2022/01/13 | 2,050 | 2,078 | 2,024 | 2,059 | +18 | +0.9% | 146,200 |
| 2022/01/12 | 2,030 | 2,049 | 2,008 | 2,041 | +18 | +0.9% | 138,800 |
| 2022/01/11 | 1,980 | 2,029 | 1,969 | 2,023 | +47 | +2.4% | 239,300 |
| 2022/01/07 | 1,946 | 1,976 | 1,938 | 1,976 | +45 | +2.3% | 264,400 |
| 2022/01/06 | 1,993 | 2,004 | 1,925 | 1,931 | -112 | -5.5% | 330,100 |
| 2022/01/05 | 1,962 | 2,045 | 1,961 | 2,043 | +105 | +5.4% | 274,100 |
| 2022/01/04 | 1,955 | 1,959 | 1,911 | 1,938 | +23 | +1.2% | 173,900 |
| 2021/12/30 | 1,916 | 1,934 | 1,900 | 1,915 | -1 | -0.1% | 117,900 |
| 2021/12/29 | 1,935 | 1,940 | 1,896 | 1,916 | +3 | +0.2% | 126,200 |
801～
850
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
