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 |
|---|---|---|---|---|---|---|---|
| 2017/11/20 | 1,625 | 1,670 | 1,622.5 | 1,640 | +15 | +0.9% | 393,200 |
| 2017/11/17 | 1,642.5 | 1,642.5 | 1,610 | 1,625 | +5 | +0.3% | 315,800 |
| 2017/11/16 | 1,617.5 | 1,622.5 | 1,592.5 | 1,620 | -17.5 | -1.1% | 505,400 |
| 2017/11/15 | 1,677.5 | 1,690 | 1,617.5 | 1,637.5 | -97.5 | -5.6% | 808,400 |
| 2017/11/14 | 1,767.5 | 1,767.5 | 1,735 | 1,735 | +2.5 | +0.1% | 268,800 |
| 2017/11/13 | 1,752.5 | 1,757.5 | 1,730 | 1,732.5 | -17.5 | -1% | 273,800 |
| 2017/11/10 | 1,755 | 1,775 | 1,737.5 | 1,750 | -15 | -0.8% | 209,000 |
| 2017/11/09 | 1,740 | 1,815 | 1,725 | 1,765 | +42.5 | +2.5% | 883,400 |
| 2017/11/08 | 1,690 | 1,722.5 | 1,687.5 | 1,722.5 | -2.5 | -0.1% | 703,200 |
| 2017/11/07 | 1,677.5 | 1,725 | 1,607.5 | 1,725 | -180 | -9.4% | 2,701,200 |
| 2017/11/06 | 1,872.5 | 1,922.5 | 1,850 | 1,905 | +55 | +3% | 761,600 |
| 2017/11/02 | 1,835 | 1,852.5 | 1,815 | 1,850 | +22.5 | +1.2% | 331,200 |
| 2017/11/01 | 1,807.5 | 1,827.5 | 1,797.5 | 1,827.5 | +30 | +1.7% | 264,000 |
| 2017/10/31 | 1,790 | 1,810 | 1,772.5 | 1,797.5 | -12.5 | -0.7% | 421,600 |
| 2017/10/30 | 1,787.5 | 1,842.5 | 1,777.5 | 1,810 | +35 | +2% | 526,400 |
| 2017/10/27 | 1,752.5 | 1,780 | 1,745 | 1,775 | +22.5 | +1.3% | 276,600 |
| 2017/10/26 | 1,747.5 | 1,765 | 1,745 | 1,752.5 | ±0 | ±0% | 209,400 |
| 2017/10/25 | 1,767.5 | 1,775 | 1,742.5 | 1,752.5 | -32.5 | -1.8% | 334,600 |
| 2017/10/24 | 1,775 | 1,790 | 1,750 | 1,785 | +15 | +0.8% | 198,000 |
| 2017/10/23 | 1,760 | 1,772.5 | 1,750 | 1,770 | +32.5 | +1.9% | 157,400 |
| 2017/10/20 | 1,737.5 | 1,745 | 1,722.5 | 1,737.5 | ±0 | ±0% | 151,000 |
| 2017/10/19 | 1,750 | 1,757.5 | 1,732.5 | 1,737.5 | -17.5 | -1% | 196,800 |
| 2017/10/18 | 1,750 | 1,767.5 | 1,740 | 1,755 | +7.5 | +0.4% | 196,000 |
| 2017/10/17 | 1,755 | 1,760 | 1,725 | 1,747.5 | ±0 | ±0% | 205,200 |
| 2017/10/16 | 1,787.5 | 1,797.5 | 1,747.5 | 1,747.5 | -40 | -2.2% | 310,800 |
| 2017/10/13 | 1,790 | 1,797.5 | 1,772.5 | 1,787.5 | -7.5 | -0.4% | 194,600 |
| 2017/10/12 | 1,802.5 | 1,812.5 | 1,792.5 | 1,795 | +10 | +0.6% | 109,800 |
| 2017/10/11 | 1,830 | 1,842.5 | 1,782.5 | 1,785 | -50 | -2.7% | 317,600 |
| 2017/10/10 | 1,837.5 | 1,837.5 | 1,825 | 1,835 | +12.5 | +0.7% | 120,400 |
| 2017/10/06 | 1,810 | 1,832.5 | 1,800 | 1,822.5 | +12.5 | +0.7% | 222,600 |
| 2017/10/05 | 1,792.5 | 1,822.5 | 1,772.5 | 1,810 | +45 | +2.5% | 442,800 |
| 2017/10/04 | 1,780 | 1,785 | 1,762.5 | 1,765 | -10 | -0.6% | 96,000 |
| 2017/10/03 | 1,775 | 1,777.5 | 1,755 | 1,775 | +5 | +0.3% | 120,600 |
| 2017/10/02 | 1,750 | 1,785 | 1,740 | 1,770 | +15 | +0.9% | 263,000 |
| 2017/09/29 | 1,752.5 | 1,762.5 | 1,745 | 1,755 | -5 | -0.3% | 210,200 |
| 2017/09/28 | 1,730 | 1,765 | 1,722.5 | 1,760 | +32.5 | +1.9% | 226,600 |
| 2017/09/27 | 1,722.5 | 1,735 | 1,710 | 1,727.5 | +12.5 | +0.7% | 139,600 |
| 2017/09/26 | 1,712.5 | 1,725 | 1,705 | 1,715 | +2.5 | +0.1% | 141,800 |
| 2017/09/25 | 1,710 | 1,730 | 1,690 | 1,712.5 | +15 | +0.9% | 207,200 |
| 2017/09/22 | 1,690 | 1,710 | 1,682.5 | 1,697.5 | +10 | +0.6% | 249,400 |
| 2017/09/21 | 1,700 | 1,722.5 | 1,680 | 1,687.5 | -12.5 | -0.7% | 317,800 |
| 2017/09/20 | 1,692.5 | 1,700 | 1,677.5 | 1,700 | +7.5 | +0.4% | 147,400 |
| 2017/09/19 | 1,652.5 | 1,692.5 | 1,650 | 1,692.5 | +72.5 | +4.5% | 397,200 |
| 2017/09/15 | 1,607.5 | 1,620 | 1,597.5 | 1,620 | +17.5 | +1.1% | 178,800 |
| 2017/09/14 | 1,625 | 1,625 | 1,597.5 | 1,602.5 | -25 | -1.5% | 237,400 |
| 2017/09/13 | 1,635 | 1,642.5 | 1,607.5 | 1,627.5 | -7.5 | -0.5% | 226,600 |
| 2017/09/12 | 1,652.5 | 1,662.5 | 1,627.5 | 1,635 | -10 | -0.6% | 129,400 |
| 2017/09/11 | 1,637.5 | 1,672.5 | 1,637.5 | 1,645 | +42.5 | +2.7% | 195,600 |
| 2017/09/08 | 1,595 | 1,610 | 1,585 | 1,602.5 | -5 | -0.3% | 270,600 |
| 2017/09/07 | 1,625 | 1,630 | 1,597.5 | 1,607.5 | -10 | -0.6% | 163,800 |
1851～
1900
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
