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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 1,607.5 | 1,652.5 | 1,590 | 1,595 | +57.5 | +3.7% | 512,400 |
| 2017/06/23 | 1,527.5 | 1,537.5 | 1,520 | 1,537.5 | ±0 | ±0% | 92,200 |
| 2017/06/22 | 1,532.5 | 1,552.5 | 1,527.5 | 1,537.5 | +7.5 | +0.5% | 152,800 |
| 2017/06/21 | 1,547.5 | 1,547.5 | 1,520 | 1,530 | -30 | -1.9% | 396,800 |
| 2017/06/20 | 1,560 | 1,572.5 | 1,555 | 1,560 | +7.5 | +0.5% | 118,000 |
| 2017/06/19 | 1,542.5 | 1,565 | 1,532.5 | 1,552.5 | +10 | +0.6% | 130,800 |
| 2017/06/16 | 1,560 | 1,577.5 | 1,542.5 | 1,542.5 | +2.5 | +0.2% | 317,000 |
| 2017/06/15 | 1,547.5 | 1,557.5 | 1,537.5 | 1,540 | -27.5 | -1.8% | 216,400 |
| 2017/06/14 | 1,605 | 1,605 | 1,565 | 1,567.5 | -25 | -1.6% | 215,800 |
| 2017/06/13 | 1,582.5 | 1,597.5 | 1,572.5 | 1,592.5 | ±0 | ±0% | 204,400 |
| 2017/06/12 | 1,600 | 1,617.5 | 1,580 | 1,592.5 | +22.5 | +1.4% | 530,600 |
| 2017/06/09 | 1,575 | 1,587.5 | 1,557.5 | 1,570 | +20 | +1.3% | 395,600 |
| 2017/06/08 | 1,550 | 1,572.5 | 1,545 | 1,550 | +10 | +0.6% | 401,600 |
| 2017/06/07 | 1,477.5 | 1,547.5 | 1,474.5 | 1,540 | +64 | +4.3% | 526,200 |
| 2017/06/06 | 1,502.5 | 1,507.5 | 1,473 | 1,476 | -26.5 | -1.8% | 242,000 |
| 2017/06/05 | 1,512.5 | 1,512.5 | 1,481 | 1,502.5 | -5 | -0.3% | 346,600 |
| 2017/06/02 | 1,471 | 1,512.5 | 1,470 | 1,507.5 | +49.5 | +3.4% | 255,600 |
| 2017/06/01 | 1,431.5 | 1,466 | 1,426.5 | 1,458 | +34 | +2.4% | 304,800 |
| 2017/05/31 | 1,414 | 1,445 | 1,414 | 1,424 | +12.5 | +0.9% | 296,600 |
| 2017/05/30 | 1,409.5 | 1,412.5 | 1,396 | 1,411.5 | +5.5 | +0.4% | 158,200 |
| 2017/05/29 | 1,420 | 1,428 | 1,403 | 1,406 | -11 | -0.8% | 168,600 |
| 2017/05/26 | 1,432.5 | 1,457.5 | 1,416.5 | 1,417 | -25 | -1.7% | 182,000 |
| 2017/05/25 | 1,445.5 | 1,459.5 | 1,435.5 | 1,442 | -9 | -0.6% | 180,000 |
| 2017/05/24 | 1,461 | 1,467 | 1,444.5 | 1,451 | +5.5 | +0.4% | 157,200 |
| 2017/05/23 | 1,452.5 | 1,457 | 1,434 | 1,445.5 | -5.5 | -0.4% | 295,400 |
| 2017/05/22 | 1,475 | 1,477 | 1,437.5 | 1,451 | -15 | -1% | 530,600 |
| 2017/05/19 | 1,444.5 | 1,473.5 | 1,437 | 1,466 | +29.5 | +2.1% | 720,200 |
| 2017/05/18 | 1,435.5 | 1,445 | 1,419 | 1,436.5 | -28.5 | -1.9% | 406,800 |
| 2017/05/17 | 1,437 | 1,475.5 | 1,427 | 1,465 | +4.5 | +0.3% | 451,200 |
| 2017/05/16 | 1,465 | 1,471 | 1,440.5 | 1,460.5 | +10.5 | +0.7% | 396,600 |
| 2017/05/15 | 1,476.5 | 1,479 | 1,449 | 1,450 | -41.5 | -2.8% | 245,400 |
| 2017/05/12 | 1,500 | 1,517.5 | 1,486.5 | 1,491.5 | -16 | -1.1% | 454,400 |
| 2017/05/11 | 1,510 | 1,565 | 1,502.5 | 1,507.5 | -2.5 | -0.2% | 706,000 |
| 2017/05/10 | 1,372.5 | 1,515 | 1,372.5 | 1,510 | +123 | +8.9% | 1,143,800 |
| 2017/05/09 | 1,402.5 | 1,429.5 | 1,366 | 1,387 | -29.5 | -2.1% | 531,400 |
| 2017/05/08 | 1,420 | 1,432.5 | 1,409.5 | 1,416.5 | +19.5 | +1.4% | 436,600 |
| 2017/05/02 | 1,374 | 1,405.5 | 1,374 | 1,397 | +23 | +1.7% | 275,800 |
| 2017/05/01 | 1,365.5 | 1,382 | 1,363.5 | 1,374 | +6 | +0.4% | 134,800 |
| 2017/04/28 | 1,392 | 1,393 | 1,361.5 | 1,368 | -15 | -1.1% | 170,400 |
| 2017/04/27 | 1,379 | 1,400.5 | 1,378.5 | 1,383 | -9 | -0.6% | 269,800 |
| 2017/04/26 | 1,376.5 | 1,398.5 | 1,364.5 | 1,392 | +36 | +2.7% | 286,000 |
| 2017/04/25 | 1,334.5 | 1,365 | 1,334.5 | 1,356 | +23 | +1.7% | 182,200 |
| 2017/04/24 | 1,353 | 1,355 | 1,328 | 1,333 | +4.5 | +0.3% | 171,600 |
| 2017/04/21 | 1,311.5 | 1,332 | 1,311 | 1,328.5 | +29 | +2.2% | 207,000 |
| 2017/04/20 | 1,300.5 | 1,312 | 1,297 | 1,299.5 | +14.5 | +1.1% | 162,400 |
| 2017/04/19 | 1,272.5 | 1,291 | 1,268 | 1,285 | +2 | +0.2% | 182,000 |
| 2017/04/18 | 1,287 | 1,299.5 | 1,272.5 | 1,283 | +0.5 | ±0% | 169,000 |
| 2017/04/17 | 1,256 | 1,288 | 1,246 | 1,282.5 | +12.5 | +1% | 307,200 |
| 2017/04/14 | 1,264 | 1,284 | 1,257.5 | 1,270 | +0.5 | ±0% | 126,200 |
| 2017/04/13 | 1,275 | 1,275 | 1,253.5 | 1,269.5 | -16 | -1.2% | 389,200 |
1951～
2000
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
