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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 2017/04/12 | 1,298.5 | 1,298.5 | 1,276 | 1,285.5 | -21.5 | -1.6% | 302,800 |
| 2017/04/11 | 1,312.5 | 1,314.5 | 1,285.5 | 1,307 | -29.5 | -2.2% | 864,600 |
| 2017/04/10 | 1,341.5 | 1,355 | 1,326.5 | 1,336.5 | +1.5 | +0.1% | 180,000 |
| 2017/04/07 | 1,327.5 | 1,339.5 | 1,306.5 | 1,335 | +23.5 | +1.8% | 399,800 |
| 2017/04/06 | 1,320.5 | 1,333.5 | 1,304.5 | 1,311.5 | -45 | -3.3% | 411,600 |
| 2017/04/05 | 1,364 | 1,372 | 1,345 | 1,356.5 | -10 | -0.7% | 191,400 |
| 2017/04/04 | 1,372 | 1,390 | 1,352.5 | 1,366.5 | -18.5 | -1.3% | 268,200 |
| 2017/04/03 | 1,432.5 | 1,435 | 1,382.5 | 1,385 | -38 | -2.7% | 687,000 |
| 2017/03/31 | 1,463 | 1,468 | 1,423 | 1,423 | -33 | -2.3% | 182,000 |
2001～
2050
件表示中 / 6548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 | 316,500円 | -5.0% | +2.9% | 1.58% | 18.86倍 | 1.81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 | 318,000円 | -0.8% | -28.8% | 1.26% | 14.73倍 | 2.12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 |
| 三菱ロジ | 194,400円 | -2.3% | +21.1% | 1.23% | 18.86倍 | 1.68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 | 367,000円 | +0.4% | -4.5% | 3.27% | 10.50倍 | 0.78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 | 312,500円 | -7.7% | -17.2% | 3.97% | 12.61倍 | 0.82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
