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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/23 | 2,094 | 2,095 | 2,046 | 2,081 | +6 | +0.3% | 166,100 |
| 2024/08/22 | 2,085 | 2,104 | 2,056 | 2,075 | +26 | +1.3% | 370,800 |
| 2024/08/21 | 2,085 | 2,114 | 2,036 | 2,049 | -66 | -3.1% | 537,100 |
| 2024/08/20 | 2,102 | 2,125 | 2,089 | 2,115 | +55 | +2.7% | 437,400 |
| 2024/08/19 | 2,070 | 2,139 | 2,052 | 2,060 | -12 | -0.6% | 529,800 |
| 2024/08/16 | 2,094 | 2,099 | 2,022 | 2,072 | +40 | +2% | 410,400 |
| 2024/08/15 | 1,956 | 2,056 | 1,953 | 2,032 | +50 | +2.5% | 583,300 |
| 2024/08/14 | 1,927 | 2,004 | 1,920 | 1,982 | +78 | +4.1% | 470,000 |
| 2024/08/13 | 1,889 | 1,917 | 1,853 | 1,904 | +55 | +3% | 610,000 |
| 2024/08/09 | 1,810 | 1,858 | 1,786 | 1,849 | +110 | +6.3% | 810,400 |
| 2024/08/08 | 1,712 | 1,774 | 1,712 | 1,739 | +15 | +0.9% | 499,400 |
| 2024/08/07 | 1,757 | 1,827 | 1,673 | 1,724 | -73 | -4.1% | 968,200 |
| 2024/08/06 | 1,690 | 1,848 | 1,690 | 1,797 | +215 | +13.6% | 984,100 |
| 2024/08/05 | 1,727 | 1,753 | 1,562 | 1,582 | -305 | -16.2% | 770,000 |
| 2024/08/02 | 1,970 | 1,970 | 1,880 | 1,887 | -155 | -7.6% | 551,900 |
| 2024/08/01 | 2,068 | 2,078 | 2,020 | 2,042 | -89 | -4.2% | 370,400 |
| 2024/07/31 | 2,044 | 2,132 | 1,974 | 2,131 | +37 | +1.8% | 493,400 |
| 2024/07/30 | 2,100 | 2,124 | 2,078 | 2,094 | -12 | -0.6% | 485,100 |
| 2024/07/29 | 2,040 | 2,121 | 2,037 | 2,106 | +78 | +3.8% | 494,100 |
| 2024/07/26 | 2,014 | 2,061 | 2,010 | 2,028 | +14 | +0.7% | 449,500 |
| 2024/07/25 | 2,031 | 2,065 | 2,005 | 2,014 | -67 | -3.2% | 856,800 |
| 2024/07/24 | 2,045 | 2,149 | 2,033 | 2,081 | +24 | +1.2% | 1,565,900 |
| 2024/07/23 | 1,986 | 2,095 | 1,986 | 2,057 | +151 | +7.9% | 1,435,800 |
| 2024/07/22 | 1,941 | 1,941 | 1,905 | 1,906 | -6 | -0.3% | 377,100 |
| 2024/07/19 | 1,899 | 1,920 | 1,874 | 1,912 | +31 | +1.6% | 347,700 |
| 2024/07/18 | 1,911 | 1,923 | 1,881 | 1,881 | -69 | -3.5% | 261,200 |
| 2024/07/17 | 1,978 | 1,983 | 1,940 | 1,950 | -17 | -0.9% | 267,600 |
| 2024/07/16 | 1,974 | 1,991 | 1,955 | 1,967 | -6 | -0.3% | 325,600 |
| 2024/07/12 | 1,961 | 2,013 | 1,958 | 1,973 | -11 | -0.6% | 292,900 |
| 2024/07/11 | 1,948 | 2,007 | 1,945 | 1,984 | +48 | +2.5% | 516,600 |
| 2024/07/10 | 1,892 | 1,945 | 1,892 | 1,936 | +53 | +2.8% | 403,000 |
| 2024/07/09 | 1,907 | 1,907 | 1,851 | 1,883 | +22 | +1.2% | 463,200 |
| 2024/07/08 | 1,875 | 1,875 | 1,843 | 1,861 | -43 | -2.3% | 346,200 |
151～
200
件表示中 / 6474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 | 254,200円 | -4.3% | -0.4% | 1.97% | 17.53倍 | 1.49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 |
| エクセディ | 429,000円 | -7.9% | -11.8% | 5.83% | 13.06倍 | 0.87倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 東海理化 | 208,400円 | -6.1% | -42.0% | 4.56% | 12.66倍 | 0.56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 |
| エフ・シー・シー | 294,000円 | +1.1% | -6.1% | 6.87% | 11.12倍 | 0.78倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| カヤバ | 294,900円 | +1.2% | -4.0% | 3.73% | 11.50倍 | 0.70倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
市場注目の銘柄
チャート関連のコラム
