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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 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 |
801～
850
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
