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 |
|---|---|---|---|---|---|---|---|
| 2018/04/18 | 1,880 | 1,905 | 1,852.5 | 1,895 | +22.5 | +1.2% | 240,200 |
| 2018/04/17 | 1,890 | 1,912.5 | 1,870 | 1,872.5 | -20 | -1.1% | 234,400 |
| 2018/04/16 | 1,882.5 | 1,892.5 | 1,852.5 | 1,892.5 | +10 | +0.5% | 218,800 |
| 2018/04/13 | 1,872.5 | 1,897.5 | 1,865 | 1,882.5 | +7.5 | +0.4% | 258,200 |
| 2018/04/12 | 1,860 | 1,892.5 | 1,837.5 | 1,875 | +12.5 | +0.7% | 334,400 |
| 2018/04/11 | 1,870 | 1,955 | 1,852.5 | 1,862.5 | +60 | +3.3% | 880,800 |
| 2018/04/10 | 1,772.5 | 1,807.5 | 1,740 | 1,802.5 | +30 | +1.7% | 217,800 |
| 2018/04/09 | 1,760 | 1,780 | 1,742.5 | 1,772.5 | +5 | +0.3% | 317,200 |
| 2018/04/06 | 1,787.5 | 1,795 | 1,750 | 1,767.5 | -37.5 | -2.1% | 307,200 |
| 2018/04/05 | 1,812.5 | 1,812.5 | 1,765 | 1,805 | -7.5 | -0.4% | 235,800 |
| 2018/04/04 | 1,797.5 | 1,830 | 1,785 | 1,812.5 | +22.5 | +1.3% | 314,600 |
| 2018/04/03 | 1,782.5 | 1,805 | 1,760 | 1,790 | -15 | -0.8% | 110,800 |
| 2018/04/02 | 1,810 | 1,815 | 1,787.5 | 1,805 | +7.5 | +0.4% | 119,800 |
| 2018/03/30 | 1,807.5 | 1,817.5 | 1,787.5 | 1,797.5 | +5 | +0.3% | 178,200 |
| 2018/03/29 | 1,837.5 | 1,837.5 | 1,755 | 1,792.5 | -27.5 | -1.5% | 248,600 |
| 2018/03/28 | 1,780 | 1,820 | 1,770 | 1,820 | -7.5 | -0.4% | 154,400 |
| 2018/03/27 | 1,747.5 | 1,830 | 1,747.5 | 1,827.5 | +72.5 | +4.1% | 239,600 |
| 2018/03/26 | 1,715 | 1,755 | 1,692.5 | 1,755 | +20 | +1.2% | 284,800 |
| 2018/03/23 | 1,777.5 | 1,777.5 | 1,727.5 | 1,735 | -70 | -3.9% | 205,800 |
| 2018/03/22 | 1,805 | 1,812.5 | 1,777.5 | 1,805 | -20 | -1.1% | 208,200 |
| 2018/03/20 | 1,785 | 1,832.5 | 1,775 | 1,825 | +35 | +2% | 202,800 |
| 2018/03/19 | 1,807.5 | 1,817.5 | 1,787.5 | 1,790 | -30 | -1.6% | 95,200 |
| 2018/03/16 | 1,820 | 1,830 | 1,800 | 1,820 | +15 | +0.8% | 212,800 |
| 2018/03/15 | 1,830 | 1,830 | 1,755 | 1,805 | ±0 | ±0% | 357,000 |
| 2018/03/14 | 1,840 | 1,857.5 | 1,800 | 1,805 | -35 | -1.9% | 194,800 |
| 2018/03/13 | 1,845 | 1,850 | 1,815 | 1,840 | -5 | -0.3% | 124,600 |
| 2018/03/12 | 1,817.5 | 1,847.5 | 1,815 | 1,845 | +52.5 | +2.9% | 165,400 |
| 2018/03/09 | 1,785 | 1,812.5 | 1,770 | 1,792.5 | +25 | +1.4% | 260,000 |
| 2018/03/08 | 1,780 | 1,780 | 1,755 | 1,767.5 | +17.5 | +1% | 192,200 |
| 2018/03/07 | 1,772.5 | 1,790 | 1,742.5 | 1,750 | -42.5 | -2.4% | 241,400 |
| 2018/03/06 | 1,785 | 1,812.5 | 1,782.5 | 1,792.5 | +27.5 | +1.6% | 124,200 |
| 2018/03/05 | 1,802.5 | 1,802.5 | 1,750 | 1,765 | -47.5 | -2.6% | 315,800 |
| 2018/03/02 | 1,842.5 | 1,842.5 | 1,805 | 1,812.5 | -65 | -3.5% | 347,800 |
| 2018/03/01 | 1,885 | 1,902.5 | 1,862.5 | 1,877.5 | -15 | -0.8% | 399,200 |
| 2018/02/28 | 1,872.5 | 1,955 | 1,872.5 | 1,892.5 | +7.5 | +0.4% | 608,200 |
| 2018/02/27 | 1,887.5 | 1,895 | 1,870 | 1,885 | +12.5 | +0.7% | 197,400 |
| 2018/02/26 | 1,942.5 | 1,945 | 1,860 | 1,872.5 | -37.5 | -2% | 391,600 |
| 2018/02/23 | 1,920 | 1,940 | 1,887.5 | 1,910 | +50 | +2.7% | 590,400 |
| 2018/02/22 | 1,860 | 1,867.5 | 1,840 | 1,860 | -7.5 | -0.4% | 141,600 |
| 2018/02/21 | 1,885 | 1,887.5 | 1,860 | 1,867.5 | -20 | -1.1% | 213,000 |
| 2018/02/20 | 1,875 | 1,905 | 1,872.5 | 1,887.5 | +2.5 | +0.1% | 186,000 |
| 2018/02/19 | 1,842.5 | 1,885 | 1,832.5 | 1,885 | +50 | +2.7% | 169,600 |
| 2018/02/16 | 1,860 | 1,870 | 1,817.5 | 1,835 | +12.5 | +0.7% | 357,800 |
| 2018/02/15 | 1,830 | 1,852.5 | 1,790 | 1,822.5 | -5 | -0.3% | 309,800 |
| 2018/02/14 | 1,902.5 | 1,902.5 | 1,802.5 | 1,827.5 | -77.5 | -4.1% | 335,800 |
| 2018/02/13 | 1,925 | 1,945 | 1,895 | 1,905 | +12.5 | +0.7% | 562,400 |
| 2018/02/09 | 1,850 | 1,922.5 | 1,827.5 | 1,892.5 | +135 | +7.7% | 1,493,200 |
| 2018/02/08 | 1,720 | 1,777.5 | 1,695 | 1,757.5 | +55 | +3.2% | 515,000 |
| 2018/02/07 | 1,752.5 | 1,762.5 | 1,695 | 1,702.5 | +2.5 | +0.1% | 249,400 |
| 2018/02/06 | 1,740 | 1,747.5 | 1,657.5 | 1,700 | -117.5 | -6.5% | 340,600 |
1751～
1800
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
