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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 3,920 | 4,050 | 3,860 | 4,025 | +100 | +2.5% | 836,800 |
| 2024/12/26 | 3,720 | 3,955 | 3,675 | 3,925 | +275 | +7.5% | 969,600 |
| 2024/12/25 | 3,600 | 3,650 | 3,500 | 3,650 | +120 | +3.4% | 1,011,400 |
| 2024/12/24 | 3,720 | 3,800 | 3,410 | 3,530 | -120 | -3.3% | 2,079,200 |
| 2024/12/23 | 4,220 | 4,265 | 3,600 | 3,650 | -475 | -11.5% | 2,444,400 |
| 2024/12/20 | 4,180 | 4,225 | 4,125 | 4,125 | +15 | +0.4% | 659,500 |
| 2024/12/19 | 4,030 | 4,155 | 4,030 | 4,110 | -35 | -0.8% | 647,400 |
| 2024/12/18 | 4,025 | 4,245 | 4,005 | 4,145 | +125 | +3.1% | 886,100 |
| 2024/12/17 | 4,155 | 4,165 | 3,995 | 4,020 | -75 | -1.8% | 655,400 |
| 2024/12/16 | 4,140 | 4,175 | 4,030 | 4,095 | ±0 | ±0% | 598,800 |
| 2024/12/13 | 4,035 | 4,125 | 4,010 | 4,095 | +25 | +0.6% | 594,600 |
| 2024/12/12 | 4,165 | 4,195 | 4,030 | 4,070 | -35 | -0.9% | 969,100 |
| 2024/12/11 | 3,955 | 4,140 | 3,940 | 4,105 | +175 | +4.5% | 926,000 |
| 2024/12/10 | 3,905 | 3,975 | 3,840 | 3,930 | -105 | -2.6% | 1,107,100 |
| 2024/12/09 | 3,985 | 4,070 | 3,840 | 4,035 | +230 | +6% | 1,447,200 |
| 2024/12/06 | 3,815 | 3,855 | 3,670 | 3,805 | +10 | +0.3% | 1,368,100 |
| 2024/12/05 | 4,130 | 4,355 | 3,780 | 3,795 | -75 | -1.9% | 3,878,800 |
| 2024/12/04 | 3,540 | 3,890 | 3,480 | 3,870 | +370 | +10.6% | 2,433,100 |
| 2024/12/03 | 3,405 | 3,500 | 3,330 | 3,500 | +160 | +4.8% | 763,200 |
| 2024/12/02 | 3,295 | 3,345 | 3,220 | 3,340 | +35 | +1.1% | 923,300 |
| 2024/11/29 | 3,350 | 3,360 | 3,235 | 3,305 | -70 | -2.1% | 621,500 |
| 2024/11/28 | 3,350 | 3,390 | 3,290 | 3,375 | +5 | +0.1% | 506,700 |
| 2024/11/27 | 3,350 | 3,405 | 3,280 | 3,370 | -5 | -0.1% | 849,000 |
| 2024/11/26 | 3,340 | 3,380 | 3,125 | 3,375 | -20 | -0.6% | 1,938,500 |
| 2024/11/25 | 3,465 | 3,465 | 3,350 | 3,395 | -65 | -1.9% | 1,052,700 |
| 2024/11/22 | 3,480 | 3,550 | 3,410 | 3,460 | +15 | +0.4% | 864,700 |
| 2024/11/21 | 3,385 | 3,595 | 3,360 | 3,445 | +20 | +0.6% | 1,179,700 |
| 2024/11/20 | 3,340 | 3,570 | 3,340 | 3,425 | +100 | +3% | 1,432,700 |
| 2024/11/19 | 3,150 | 3,440 | 3,135 | 3,325 | +210 | +6.7% | 1,448,200 |
| 2024/11/18 | 3,240 | 3,240 | 3,040 | 3,115 | -45 | -1.4% | 1,100,100 |
| 2024/11/15 | 3,190 | 3,300 | 3,020 | 3,160 | -10 | -0.3% | 2,098,800 |
| 2024/11/14 | 3,085 | 3,560 | 3,045 | 3,170 | +105 | +3.4% | 2,986,100 |
| 2024/11/13 | 2,692 | 3,125 | 2,660 | 3,065 | +352 | +13% | 2,487,500 |
| 2024/11/12 | 2,500 | 2,800 | 2,496 | 2,713 | +397 | +17.1% | 2,580,700 |
| 2024/11/11 | 2,166 | 2,378 | 2,125 | 2,316 | +121 | +5.5% | 1,688,000 |
| 2024/11/08 | 1,950 | 2,195 | 1,920 | 2,195 | +204 | +10.2% | 1,180,800 |
| 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 |
151～
200
件表示中 / 6543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 | 320,000円 | -5.0% | +2.9% | 1.56% | 19.07倍 | 1.83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 |
| 日野自 | 38,700円 | -11.6% | -11.0% | 0.00% | 11.11倍 | 1.25倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| 三菱ロジ | 200,200円 | -2.3% | +21.1% | 1.20% | 19.43倍 | 1.73倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| カヤバ | 356,500円 | +0.4% | -4.5% | 3.37% | 10.20倍 | 0.75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 |
| エフ・シー・シー | 304,500円 | -7.7% | -17.2% | 4.07% | 12.29倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
