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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 2,766 | 2,881 | 2,745 | 2,874 | +107 | +3.9% | 1,123,000 |
| 2025/03/17 | 2,751 | 2,788 | 2,721 | 2,767 | -14 | -0.5% | 644,500 |
| 2025/03/14 | 2,610 | 2,792 | 2,598 | 2,781 | +186 | +7.2% | 1,257,800 |
| 2025/03/13 | 2,710 | 2,796 | 2,595 | 2,595 | +13 | +0.5% | 1,841,600 |
| 2025/03/12 | 2,580 | 2,639 | 2,561 | 2,582 | -7 | -0.3% | 846,700 |
| 2025/03/11 | 2,460 | 2,600 | 2,381 | 2,589 | +39 | +1.5% | 1,820,000 |
| 2025/03/10 | 2,530 | 2,572 | 2,507 | 2,550 | +30 | +1.2% | 535,000 |
| 2025/03/07 | 2,540 | 2,606 | 2,506 | 2,520 | -157 | -5.9% | 1,099,600 |
| 2025/03/06 | 2,626 | 2,677 | 2,584 | 2,677 | +51 | +1.9% | 814,300 |
| 2025/03/05 | 2,576 | 2,626 | 2,538 | 2,626 | +83 | +3.3% | 828,500 |
| 2025/03/04 | 2,600 | 2,602 | 2,429 | 2,543 | -107 | -4% | 1,626,100 |
| 2025/03/03 | 2,551 | 2,690 | 2,519 | 2,650 | +116 | +4.6% | 1,451,800 |
| 2025/02/28 | 2,588 | 2,590 | 2,376 | 2,534 | -104 | -3.9% | 1,555,800 |
| 2025/02/27 | 2,661 | 2,673 | 2,582 | 2,638 | -45 | -1.7% | 1,027,300 |
| 2025/02/26 | 2,545 | 2,683 | 2,481 | 2,683 | +99 | +3.8% | 1,177,000 |
| 2025/02/25 | 2,502 | 2,606 | 2,408 | 2,584 | -118 | -4.4% | 1,242,500 |
| 2025/02/21 | 2,733 | 2,773 | 2,654 | 2,702 | -10 | -0.4% | 1,171,800 |
| 2025/02/20 | 2,700 | 2,770 | 2,626 | 2,712 | -101 | -3.6% | 1,228,000 |
| 2025/02/19 | 2,812 | 2,857 | 2,785 | 2,813 | -28 | -1% | 1,001,400 |
| 2025/02/18 | 2,990 | 2,993 | 2,755 | 2,841 | -184 | -6.1% | 1,844,000 |
| 2025/02/17 | 3,090 | 3,135 | 2,998 | 3,025 | -135 | -4.3% | 800,700 |
| 2025/02/14 | 3,210 | 3,340 | 3,110 | 3,160 | +160 | +5.3% | 1,867,400 |
| 2025/02/13 | 3,395 | 3,610 | 2,708 | 3,000 | -375 | -11.1% | 8,151,100 |
| 2025/02/12 | 2,967 | 3,375 | 2,899 | 3,375 | +502 | +17.5% | 2,139,700 |
| 2025/02/10 | 2,781 | 2,943 | 2,702 | 2,873 | -108 | -3.6% | 1,734,100 |
| 2025/02/07 | 2,902 | 3,005 | 2,888 | 2,981 | +62 | +2.1% | 1,124,900 |
| 2025/02/06 | 2,901 | 2,973 | 2,900 | 2,919 | -10 | -0.3% | 563,100 |
| 2025/02/05 | 2,914 | 2,999 | 2,895 | 2,929 | +80 | +2.8% | 1,141,200 |
| 2025/02/04 | 2,837 | 2,898 | 2,804 | 2,849 | -22 | -0.8% | 1,616,900 |
| 2025/02/03 | 2,980 | 3,020 | 2,831 | 2,871 | -199 | -6.5% | 1,657,400 |
| 2025/01/31 | 3,130 | 3,130 | 3,035 | 3,070 | -65 | -2.1% | 555,600 |
| 2025/01/30 | 3,020 | 3,150 | 2,977 | 3,135 | +110 | +3.6% | 698,600 |
| 2025/01/29 | 3,140 | 3,170 | 2,991 | 3,025 | +10 | +0.3% | 1,484,300 |
| 2025/01/28 | 3,140 | 3,140 | 2,822 | 3,015 | -195 | -6.1% | 3,040,300 |
| 2025/01/27 | 3,550 | 3,570 | 3,190 | 3,210 | -535 | -14.3% | 2,060,600 |
| 2025/01/24 | 3,860 | 3,900 | 3,735 | 3,745 | -120 | -3.1% | 529,200 |
| 2025/01/23 | 3,970 | 3,985 | 3,865 | 3,865 | -85 | -2.2% | 693,000 |
| 2025/01/22 | 3,850 | 4,000 | 3,790 | 3,950 | +310 | +8.5% | 1,445,200 |
| 2025/01/21 | 3,665 | 3,700 | 3,575 | 3,640 | ±0 | ±0% | 718,300 |
| 2025/01/20 | 3,685 | 3,730 | 3,625 | 3,640 | -45 | -1.2% | 696,600 |
| 2025/01/17 | 3,810 | 3,860 | 3,685 | 3,685 | -195 | -5% | 834,600 |
| 2025/01/16 | 3,895 | 3,985 | 3,845 | 3,880 | +35 | +0.9% | 765,300 |
| 2025/01/15 | 3,850 | 3,885 | 3,765 | 3,845 | +20 | +0.5% | 642,300 |
| 2025/01/14 | 3,690 | 3,825 | 3,690 | 3,825 | +85 | +2.3% | 833,600 |
| 2025/01/10 | 3,700 | 3,815 | 3,690 | 3,740 | +40 | +1.1% | 784,800 |
| 2025/01/09 | 3,825 | 3,900 | 3,685 | 3,700 | -195 | -5% | 1,073,700 |
| 2025/01/08 | 3,810 | 3,980 | 3,810 | 3,895 | +15 | +0.4% | 886,500 |
| 2025/01/07 | 3,985 | 3,995 | 3,850 | 3,880 | -100 | -2.5% | 676,600 |
| 2025/01/06 | 3,995 | 4,110 | 3,920 | 3,980 | +20 | +0.5% | 795,400 |
| 2024/12/30 | 3,975 | 3,985 | 3,840 | 3,960 | -65 | -1.6% | 717,300 |
101～
150
件表示中 / 6543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 | 320,000円 | -5.0% | +2.9% | 1.56% | 19.07倍 | 1.83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 |
| 日野自 | 38,700円 | -11.6% | -11.0% | 0.00% | 11.11倍 | 1.25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 | 200,200円 | -2.3% | +21.1% | 1.20% | 19.43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 | 356,500円 | +0.4% | -4.5% | 3.37% | 10.20倍 | 0.75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 |
| エフ・シー・シー | 304,500円 | -7.7% | -17.2% | 4.07% | 12.29倍 | 0.80倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
