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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 1,958 | 2,009 | 1,958 | 1,991 | +48 | +2.5% | 553,800 |
| 2024/11/06 | 1,965 | 2,012 | 1,943 | 1,943 | -41 | -2.1% | 431,400 |
| 2024/11/05 | 1,929 | 1,998 | 1,929 | 1,984 | +82 | +4.3% | 478,200 |
| 2024/11/01 | 1,939 | 1,950 | 1,901 | 1,902 | -109 | -5.4% | 372,000 |
| 2024/10/31 | 1,993 | 2,017 | 1,977 | 2,011 | +18 | +0.9% | 287,400 |
| 2024/10/30 | 1,941 | 2,018 | 1,940 | 1,993 | +53 | +2.7% | 490,700 |
| 2024/10/29 | 1,972 | 1,977 | 1,928 | 1,940 | -23 | -1.2% | 289,300 |
| 2024/10/28 | 1,932 | 1,971 | 1,924 | 1,963 | +44 | +2.3% | 194,300 |
| 2024/10/25 | 1,972 | 1,975 | 1,913 | 1,919 | -40 | -2% | 224,700 |
| 2024/10/24 | 1,945 | 1,968 | 1,921 | 1,959 | +5 | +0.3% | 175,800 |
| 2024/10/23 | 1,963 | 2,018 | 1,954 | 1,954 | +4 | +0.2% | 176,400 |
| 2024/10/22 | 1,953 | 1,975 | 1,941 | 1,950 | -8 | -0.4% | 296,200 |
| 2024/10/21 | 1,962 | 1,985 | 1,950 | 1,958 | +4 | +0.2% | 290,900 |
| 2024/10/18 | 1,966 | 1,976 | 1,946 | 1,954 | -6 | -0.3% | 151,300 |
| 2024/10/17 | 1,984 | 2,004 | 1,960 | 1,960 | -23 | -1.2% | 188,300 |
| 2024/10/16 | 1,966 | 2,018 | 1,945 | 1,983 | +17 | +0.9% | 293,000 |
| 2024/10/15 | 1,984 | 1,984 | 1,955 | 1,966 | +5 | +0.3% | 164,800 |
| 2024/10/11 | 1,955 | 1,980 | 1,953 | 1,961 | -7 | -0.4% | 149,300 |
| 2024/10/10 | 1,984 | 1,984 | 1,956 | 1,968 | +14 | +0.7% | 93,400 |
| 2024/10/09 | 1,954 | 1,972 | 1,941 | 1,954 | -5 | -0.3% | 201,000 |
| 2024/10/08 | 1,962 | 1,980 | 1,953 | 1,959 | -34 | -1.7% | 130,800 |
| 2024/10/07 | 2,001 | 2,017 | 1,987 | 1,993 | +43 | +2.2% | 239,700 |
| 2024/10/04 | 1,960 | 1,969 | 1,933 | 1,950 | -32 | -1.6% | 347,800 |
| 2024/10/03 | 2,012 | 2,017 | 1,970 | 1,982 | +36 | +1.8% | 169,700 |
| 2024/10/02 | 1,953 | 1,991 | 1,945 | 1,946 | -47 | -2.4% | 166,800 |
| 2024/10/01 | 1,974 | 2,003 | 1,971 | 1,993 | +39 | +2% | 193,700 |
| 2024/09/30 | 1,952 | 1,986 | 1,949 | 1,954 | -121 | -5.8% | 246,700 |
| 2024/09/27 | 2,090 | 2,092 | 2,001 | 2,075 | +9 | +0.4% | 365,200 |
| 2024/09/26 | 2,037 | 2,071 | 2,004 | 2,066 | +62 | +3.1% | 341,800 |
| 2024/09/25 | 1,997 | 2,021 | 1,991 | 2,004 | +22 | +1.1% | 205,800 |
| 2024/09/24 | 1,987 | 2,003 | 1,974 | 1,982 | +15 | +0.8% | 206,700 |
| 2024/09/20 | 1,998 | 1,998 | 1,965 | 1,967 | +22 | +1.1% | 232,500 |
| 2024/09/19 | 1,947 | 1,966 | 1,929 | 1,945 | +49 | +2.6% | 315,000 |
| 2024/09/18 | 1,896 | 1,918 | 1,862 | 1,896 | +47 | +2.5% | 325,200 |
| 2024/09/17 | 1,850 | 1,869 | 1,812 | 1,849 | -13 | -0.7% | 233,300 |
| 2024/09/13 | 1,880 | 1,897 | 1,859 | 1,862 | -38 | -2% | 236,000 |
| 2024/09/12 | 1,900 | 1,915 | 1,875 | 1,900 | +80 | +4.4% | 493,400 |
| 2024/09/11 | 1,913 | 1,913 | 1,806 | 1,820 | -107 | -5.6% | 410,000 |
| 2024/09/10 | 1,943 | 1,948 | 1,908 | 1,927 | -12 | -0.6% | 295,100 |
| 2024/09/09 | 1,890 | 1,950 | 1,851 | 1,939 | -9 | -0.5% | 487,500 |
| 2024/09/06 | 2,013 | 2,023 | 1,928 | 1,948 | -67 | -3.3% | 507,700 |
| 2024/09/05 | 1,970 | 2,017 | 1,946 | 2,015 | -5 | -0.2% | 304,500 |
| 2024/09/04 | 1,971 | 2,029 | 1,957 | 2,020 | -45 | -2.2% | 423,800 |
| 2024/09/03 | 2,071 | 2,082 | 2,056 | 2,065 | -9 | -0.4% | 167,200 |
| 2024/09/02 | 2,097 | 2,110 | 2,055 | 2,074 | +9 | +0.4% | 169,100 |
| 2024/08/30 | 2,074 | 2,098 | 2,053 | 2,065 | +15 | +0.7% | 289,000 |
| 2024/08/29 | 2,063 | 2,087 | 2,043 | 2,050 | -34 | -1.6% | 136,800 |
| 2024/08/28 | 2,071 | 2,084 | 2,053 | 2,084 | +18 | +0.9% | 125,300 |
| 2024/08/27 | 2,063 | 2,076 | 2,029 | 2,066 | +25 | +1.2% | 206,700 |
| 2024/08/26 | 2,046 | 2,064 | 2,026 | 2,041 | -40 | -1.9% | 225,500 |
151～
200
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
