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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 1,592.5 | 1,622.5 | 1,575 | 1,617.5 | +5 | +0.3% | 220,600 |
| 2017/09/05 | 1,637.5 | 1,647.5 | 1,602.5 | 1,612.5 | -25 | -1.5% | 163,800 |
| 2017/09/04 | 1,640 | 1,662.5 | 1,627.5 | 1,637.5 | -2.5 | -0.2% | 261,200 |
| 2017/09/01 | 1,612.5 | 1,645 | 1,592.5 | 1,640 | +45 | +2.8% | 347,400 |
| 2017/08/31 | 1,607.5 | 1,615 | 1,595 | 1,595 | -5 | -0.3% | 179,600 |
| 2017/08/30 | 1,597.5 | 1,605 | 1,580 | 1,600 | +17.5 | +1.1% | 221,400 |
| 2017/08/29 | 1,585 | 1,592.5 | 1,575 | 1,582.5 | -7.5 | -0.5% | 95,800 |
| 2017/08/28 | 1,615 | 1,615 | 1,580 | 1,590 | -2.5 | -0.2% | 198,200 |
| 2017/08/25 | 1,585 | 1,605 | 1,585 | 1,592.5 | -5 | -0.3% | 210,200 |
| 2017/08/24 | 1,600 | 1,617.5 | 1,592.5 | 1,597.5 | -10 | -0.6% | 218,200 |
| 2017/08/23 | 1,630 | 1,637.5 | 1,580 | 1,607.5 | -5 | -0.3% | 631,600 |
| 2017/08/22 | 1,612.5 | 1,622.5 | 1,577.5 | 1,612.5 | -12.5 | -0.8% | 332,000 |
| 2017/08/21 | 1,652.5 | 1,652.5 | 1,617.5 | 1,625 | -15 | -0.9% | 240,400 |
| 2017/08/18 | 1,630 | 1,675 | 1,630 | 1,640 | -57.5 | -3.4% | 521,000 |
| 2017/08/17 | 1,712.5 | 1,722.5 | 1,697.5 | 1,697.5 | -27.5 | -1.6% | 246,600 |
| 2017/08/16 | 1,692.5 | 1,730 | 1,690 | 1,725 | +47.5 | +2.8% | 297,800 |
| 2017/08/15 | 1,650 | 1,695 | 1,647.5 | 1,677.5 | +47.5 | +2.9% | 263,200 |
| 2017/08/14 | 1,635 | 1,650 | 1,620 | 1,630 | -47.5 | -2.8% | 419,200 |
| 2017/08/10 | 1,652.5 | 1,687.5 | 1,647.5 | 1,677.5 | +22.5 | +1.4% | 164,800 |
| 2017/08/09 | 1,687.5 | 1,687.5 | 1,645 | 1,655 | -37.5 | -2.2% | 179,800 |
| 2017/08/08 | 1,732.5 | 1,737.5 | 1,687.5 | 1,692.5 | -42.5 | -2.4% | 186,800 |
| 2017/08/07 | 1,720 | 1,772.5 | 1,717.5 | 1,735 | +20 | +1.2% | 385,800 |
| 2017/08/04 | 1,670 | 1,735 | 1,650 | 1,715 | +105 | +6.5% | 997,400 |
| 2017/08/03 | 1,595 | 1,645 | 1,590 | 1,610 | +25 | +1.6% | 578,200 |
| 2017/08/02 | 1,560 | 1,590 | 1,550 | 1,585 | +30 | +1.9% | 263,000 |
| 2017/08/01 | 1,537.5 | 1,557.5 | 1,532.5 | 1,555 | +17.5 | +1.1% | 184,800 |
| 2017/07/31 | 1,545 | 1,555 | 1,537.5 | 1,537.5 | -15 | -1% | 86,600 |
| 2017/07/28 | 1,577.5 | 1,577.5 | 1,545 | 1,552.5 | -35 | -2.2% | 167,000 |
| 2017/07/27 | 1,585 | 1,592.5 | 1,570 | 1,587.5 | +2.5 | +0.2% | 214,600 |
| 2017/07/26 | 1,575 | 1,597.5 | 1,572.5 | 1,585 | +27.5 | +1.8% | 201,600 |
| 2017/07/25 | 1,562.5 | 1,572.5 | 1,555 | 1,557.5 | -12.5 | -0.8% | 63,000 |
| 2017/07/24 | 1,550 | 1,575 | 1,537.5 | 1,570 | +5 | +0.3% | 178,200 |
| 2017/07/21 | 1,565 | 1,575 | 1,560 | 1,565 | -7.5 | -0.5% | 177,000 |
| 2017/07/20 | 1,587.5 | 1,597.5 | 1,567.5 | 1,572.5 | -20 | -1.3% | 174,000 |
| 2017/07/19 | 1,605 | 1,605 | 1,587.5 | 1,592.5 | -12.5 | -0.8% | 117,000 |
| 2017/07/18 | 1,607.5 | 1,612.5 | 1,590 | 1,605 | -12.5 | -0.8% | 78,200 |
| 2017/07/14 | 1,602.5 | 1,622.5 | 1,600 | 1,617.5 | +15 | +0.9% | 174,400 |
| 2017/07/13 | 1,602.5 | 1,612.5 | 1,592.5 | 1,602.5 | +15 | +0.9% | 171,800 |
| 2017/07/12 | 1,605 | 1,605 | 1,580 | 1,587.5 | -30 | -1.9% | 258,000 |
| 2017/07/11 | 1,595 | 1,617.5 | 1,592.5 | 1,617.5 | +22.5 | +1.4% | 204,600 |
| 2017/07/10 | 1,630 | 1,645 | 1,587.5 | 1,595 | -40 | -2.4% | 348,800 |
| 2017/07/07 | 1,612.5 | 1,642.5 | 1,597.5 | 1,635 | -7.5 | -0.5% | 211,400 |
| 2017/07/06 | 1,637.5 | 1,655 | 1,620 | 1,642.5 | -2.5 | -0.2% | 230,800 |
| 2017/07/05 | 1,625 | 1,647.5 | 1,622.5 | 1,645 | +20 | +1.2% | 200,000 |
| 2017/07/04 | 1,650 | 1,650 | 1,622.5 | 1,625 | -5 | -0.3% | 263,800 |
| 2017/07/03 | 1,625 | 1,637.5 | 1,610 | 1,630 | +5 | +0.3% | 148,400 |
| 2017/06/30 | 1,597.5 | 1,627.5 | 1,597.5 | 1,625 | -2.5 | -0.2% | 252,400 |
| 2017/06/29 | 1,592.5 | 1,637.5 | 1,590 | 1,627.5 | +50 | +3.2% | 278,800 |
| 2017/06/28 | 1,585 | 1,602.5 | 1,567.5 | 1,577.5 | -17.5 | -1.1% | 221,600 |
| 2017/06/27 | 1,595 | 1,602.5 | 1,565 | 1,595 | ±0 | ±0% | 310,400 |
1901～
1950
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
