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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 1,787.5 | 1,830 | 1,772.5 | 1,817.5 | +5 | +0.3% | 320,200 |
| 2018/02/02 | 1,787.5 | 1,827.5 | 1,782.5 | 1,812.5 | +30 | +1.7% | 372,400 |
| 2018/02/01 | 1,730 | 1,785 | 1,722.5 | 1,782.5 | +42.5 | +2.4% | 283,400 |
| 2018/01/31 | 1,770 | 1,782.5 | 1,740 | 1,740 | -45 | -2.5% | 231,800 |
| 2018/01/30 | 1,802.5 | 1,810 | 1,777.5 | 1,785 | -22.5 | -1.2% | 230,000 |
| 2018/01/29 | 1,790 | 1,815 | 1,782.5 | 1,807.5 | +25 | +1.4% | 182,000 |
| 2018/01/26 | 1,805 | 1,815 | 1,777.5 | 1,782.5 | -25 | -1.4% | 185,800 |
| 2018/01/25 | 1,825 | 1,825 | 1,805 | 1,807.5 | -22.5 | -1.2% | 148,600 |
| 2018/01/24 | 1,830 | 1,845 | 1,827.5 | 1,830 | -7.5 | -0.4% | 92,800 |
| 2018/01/23 | 1,820 | 1,842.5 | 1,810 | 1,837.5 | +17.5 | +1% | 166,800 |
| 2018/01/22 | 1,827.5 | 1,827.5 | 1,805 | 1,820 | -2.5 | -0.1% | 120,000 |
| 2018/01/19 | 1,800 | 1,830 | 1,800 | 1,822.5 | +27.5 | +1.5% | 132,800 |
| 2018/01/18 | 1,847.5 | 1,847.5 | 1,792.5 | 1,795 | -35 | -1.9% | 191,200 |
| 2018/01/17 | 1,825 | 1,840 | 1,805 | 1,830 | -7.5 | -0.4% | 301,800 |
| 2018/01/16 | 1,847.5 | 1,890 | 1,837.5 | 1,837.5 | -2.5 | -0.1% | 183,400 |
| 2018/01/15 | 1,912.5 | 1,912.5 | 1,840 | 1,840 | -40 | -2.1% | 356,000 |
| 2018/01/12 | 1,882.5 | 1,897.5 | 1,877.5 | 1,880 | -10 | -0.5% | 204,400 |
| 2018/01/11 | 1,877.5 | 1,915 | 1,872.5 | 1,890 | +22.5 | +1.2% | 315,400 |
| 2018/01/10 | 1,865 | 1,877.5 | 1,860 | 1,867.5 | +5 | +0.3% | 198,800 |
| 2018/01/09 | 1,842.5 | 1,865 | 1,827.5 | 1,862.5 | +25 | +1.4% | 351,200 |
| 2018/01/05 | 1,820 | 1,842.5 | 1,817.5 | 1,837.5 | +20 | +1.1% | 127,200 |
| 2018/01/04 | 1,815 | 1,822.5 | 1,800 | 1,817.5 | +17.5 | +1% | 228,200 |
| 2017/12/29 | 1,775 | 1,817.5 | 1,775 | 1,800 | +30 | +1.7% | 329,800 |
| 2017/12/28 | 1,770 | 1,785 | 1,760 | 1,770 | -2.5 | -0.1% | 213,600 |
| 2017/12/27 | 1,730 | 1,775 | 1,727.5 | 1,772.5 | +47.5 | +2.8% | 170,800 |
| 2017/12/26 | 1,732.5 | 1,740 | 1,717.5 | 1,725 | +7.5 | +0.4% | 151,600 |
| 2017/12/25 | 1,752.5 | 1,760 | 1,717.5 | 1,717.5 | -37.5 | -2.1% | 143,000 |
| 2017/12/22 | 1,747.5 | 1,775 | 1,747.5 | 1,755 | +12.5 | +0.7% | 250,600 |
| 2017/12/21 | 1,717.5 | 1,742.5 | 1,715 | 1,742.5 | +2.5 | +0.1% | 310,000 |
| 2017/12/20 | 1,725 | 1,747.5 | 1,717.5 | 1,740 | +30 | +1.8% | 279,600 |
| 2017/12/19 | 1,707.5 | 1,720 | 1,702.5 | 1,710 | +2.5 | +0.1% | 179,600 |
| 2017/12/18 | 1,717.5 | 1,717.5 | 1,705 | 1,707.5 | +7.5 | +0.4% | 131,400 |
| 2017/12/15 | 1,702.5 | 1,712.5 | 1,682.5 | 1,700 | -5 | -0.3% | 235,600 |
| 2017/12/14 | 1,685 | 1,715 | 1,680 | 1,705 | +12.5 | +0.7% | 186,200 |
| 2017/12/13 | 1,690 | 1,712.5 | 1,687.5 | 1,692.5 | +7.5 | +0.4% | 227,800 |
| 2017/12/12 | 1,697.5 | 1,702.5 | 1,682.5 | 1,685 | -7.5 | -0.4% | 215,800 |
| 2017/12/11 | 1,705 | 1,710 | 1,682.5 | 1,692.5 | -7.5 | -0.4% | 183,800 |
| 2017/12/08 | 1,690 | 1,700 | 1,682.5 | 1,700 | +7.5 | +0.4% | 163,200 |
| 2017/12/07 | 1,675 | 1,710 | 1,665 | 1,692.5 | +27.5 | +1.7% | 239,200 |
| 2017/12/06 | 1,682.5 | 1,695 | 1,647.5 | 1,665 | -30 | -1.8% | 291,800 |
| 2017/12/05 | 1,675 | 1,717.5 | 1,665 | 1,695 | +20 | +1.2% | 320,400 |
| 2017/12/04 | 1,725 | 1,735 | 1,667.5 | 1,675 | -15 | -0.9% | 260,200 |
| 2017/12/01 | 1,697.5 | 1,707.5 | 1,680 | 1,690 | +2.5 | +0.1% | 281,800 |
| 2017/11/30 | 1,667.5 | 1,695 | 1,655 | 1,687.5 | +27.5 | +1.7% | 342,200 |
| 2017/11/29 | 1,645 | 1,667.5 | 1,637.5 | 1,660 | +35 | +2.2% | 175,200 |
| 2017/11/28 | 1,627.5 | 1,652.5 | 1,622.5 | 1,625 | -20 | -1.2% | 168,000 |
| 2017/11/27 | 1,665 | 1,665 | 1,630 | 1,645 | -10 | -0.6% | 302,200 |
| 2017/11/24 | 1,650 | 1,662.5 | 1,642.5 | 1,655 | +2.5 | +0.2% | 102,800 |
| 2017/11/22 | 1,662.5 | 1,672.5 | 1,650 | 1,652.5 | -5 | -0.3% | 297,400 |
| 2017/11/21 | 1,655 | 1,665 | 1,630 | 1,657.5 | +17.5 | +1.1% | 147,200 |
1801～
1850
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
