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 |
|---|---|---|---|---|---|---|---|
| 2018/11/08 | 1,746 | 1,758 | 1,715 | 1,738 | +9 | +0.5% | 453,600 |
| 2018/11/07 | 1,725 | 1,756 | 1,722 | 1,729 | -13 | -0.7% | 289,800 |
| 2018/11/06 | 1,740 | 1,757 | 1,726 | 1,742 | -16 | -0.9% | 345,400 |
| 2018/11/05 | 1,755 | 1,816 | 1,736 | 1,758 | -9 | -0.5% | 540,400 |
| 2018/11/02 | 1,681 | 1,769 | 1,602 | 1,767 | +98 | +5.9% | 947,100 |
| 2018/11/01 | 1,636 | 1,678 | 1,634 | 1,669 | +22 | +1.3% | 251,200 |
| 2018/10/31 | 1,598 | 1,647 | 1,598 | 1,647 | +62 | +3.9% | 274,200 |
| 2018/10/30 | 1,590 | 1,605 | 1,573 | 1,585 | -29 | -1.8% | 854,000 |
| 2018/10/29 | 1,633 | 1,651 | 1,607 | 1,614 | -13 | -0.8% | 298,000 |
| 2018/10/26 | 1,633 | 1,642 | 1,613 | 1,627 | +1 | +0.1% | 211,200 |
| 2018/10/25 | 1,620 | 1,634 | 1,608 | 1,626 | -24 | -1.5% | 313,300 |
| 2018/10/24 | 1,650 | 1,666 | 1,626 | 1,650 | +13 | +0.8% | 175,900 |
| 2018/10/23 | 1,665 | 1,666 | 1,626 | 1,637 | -32 | -1.9% | 376,500 |
| 2018/10/22 | 1,664 | 1,683 | 1,648 | 1,669 | -1 | -0.1% | 121,600 |
| 2018/10/19 | 1,660 | 1,671 | 1,645 | 1,670 | -14 | -0.8% | 183,700 |
| 2018/10/18 | 1,703 | 1,707 | 1,677 | 1,684 | -17 | -1% | 176,300 |
| 2018/10/17 | 1,685 | 1,712 | 1,671 | 1,701 | +40 | +2.4% | 174,200 |
| 2018/10/16 | 1,640 | 1,662 | 1,638 | 1,661 | +23 | +1.4% | 210,600 |
| 2018/10/15 | 1,653 | 1,653 | 1,625 | 1,638 | -28 | -1.7% | 363,200 |
| 2018/10/12 | 1,650 | 1,680 | 1,645 | 1,666 | +9 | +0.5% | 207,100 |
| 2018/10/11 | 1,636 | 1,666 | 1,631 | 1,657 | -37 | -2.2% | 427,100 |
| 2018/10/10 | 1,702 | 1,712 | 1,687 | 1,694 | +1 | +0.1% | 299,000 |
| 2018/10/09 | 1,725 | 1,730 | 1,690 | 1,693 | -42 | -2.4% | 421,900 |
| 2018/10/05 | 1,755 | 1,769 | 1,725 | 1,735 | -39 | -2.2% | 300,900 |
| 2018/10/04 | 1,781 | 1,787 | 1,750 | 1,774 | -6 | -0.3% | 332,100 |
| 2018/10/03 | 1,796 | 1,829 | 1,769 | 1,780 | -41 | -2.3% | 230,500 |
| 2018/10/02 | 1,834 | 1,860 | 1,819 | 1,821 | -5 | -0.3% | 269,000 |
| 2018/10/01 | 1,840 | 1,840 | 1,813 | 1,826 | -27 | -1.5% | 171,200 |
| 2018/09/28 | 1,849 | 1,883 | 1,847 | 1,853 | +28 | +1.5% | 188,900 |
| 2018/09/27 | 1,838 | 1,861 | 1,811 | 1,825 | -28 | -1.5% | 208,400 |
| 2018/09/26 | 1,834 | 1,859 | 1,834 | 1,853 | -34.5 | -1.8% | 196,200 |
| 2018/09/25 | 1,890 | 1,900 | 1,872.5 | 1,887.5 | -10 | -0.5% | 220,000 |
| 2018/09/21 | 1,875 | 1,905 | 1,872.5 | 1,897.5 | +27.5 | +1.5% | 233,200 |
| 2018/09/20 | 1,895 | 1,895 | 1,862.5 | 1,870 | -10 | -0.5% | 164,400 |
| 2018/09/19 | 1,855 | 1,895 | 1,855 | 1,880 | +45 | +2.5% | 296,400 |
| 2018/09/18 | 1,822.5 | 1,847.5 | 1,820 | 1,835 | +15 | +0.8% | 290,200 |
| 2018/09/14 | 1,812.5 | 1,822.5 | 1,805 | 1,820 | +25 | +1.4% | 240,600 |
| 2018/09/13 | 1,760 | 1,800 | 1,750 | 1,795 | +25 | +1.4% | 407,200 |
| 2018/09/12 | 1,817.5 | 1,822.5 | 1,745 | 1,770 | -45 | -2.5% | 300,600 |
| 2018/09/11 | 1,832.5 | 1,840 | 1,777.5 | 1,815 | -45 | -2.4% | 342,600 |
| 2018/09/10 | 1,857.5 | 1,895 | 1,842.5 | 1,860 | +2.5 | +0.1% | 225,000 |
| 2018/09/07 | 1,887.5 | 1,887.5 | 1,835 | 1,857.5 | -5 | -0.3% | 318,000 |
| 2018/09/06 | 1,847.5 | 1,877.5 | 1,842.5 | 1,862.5 | +7.5 | +0.4% | 145,400 |
| 2018/09/05 | 1,847.5 | 1,872.5 | 1,842.5 | 1,855 | +5 | +0.3% | 174,600 |
| 2018/09/04 | 1,857.5 | 1,870 | 1,840 | 1,850 | -7.5 | -0.4% | 173,800 |
| 2018/09/03 | 1,862.5 | 1,872.5 | 1,847.5 | 1,857.5 | -15 | -0.8% | 233,800 |
| 2018/08/31 | 1,837.5 | 1,882.5 | 1,827.5 | 1,872.5 | +15 | +0.8% | 252,200 |
| 2018/08/30 | 1,850 | 1,867.5 | 1,837.5 | 1,857.5 | +25 | +1.4% | 379,800 |
| 2018/08/29 | 1,790 | 1,845 | 1,790 | 1,832.5 | +42.5 | +2.4% | 180,000 |
| 2018/08/28 | 1,777.5 | 1,807.5 | 1,772.5 | 1,790 | +32.5 | +1.8% | 321,200 |
1651～
1700
件表示中 / 6546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 | 329,500円 | -5.0% | +2.9% | 1.52% | 19.64倍 | 1.88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 | 183,900円 | -6.6% | -0.3% | 4.89% | 22.99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 | 39,300円 | -11.6% | -11.0% | 0.00% | 11.28倍 | 1.27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 | 200,300円 | -2.3% | +21.1% | 1.20% | 19.44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 | 366,500円 | +0.4% | -4.5% | 3.27% | 10.48倍 | 0.78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
