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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,475.5 | 1,497.5 | 1,475.5 | 1,487 | +14 | +1% | 590,000 |
| 2017/02/22 | 1,467.5 | 1,483 | 1,459 | 1,473 | +10.5 | +0.7% | 359,600 |
| 2017/02/21 | 1,435 | 1,464 | 1,419.5 | 1,462.5 | +54.5 | +3.9% | 457,200 |
| 2017/02/20 | 1,435.5 | 1,437.5 | 1,394.5 | 1,408 | -32 | -2.2% | 402,000 |
| 2017/02/17 | 1,435 | 1,446 | 1,433 | 1,440 | -15.5 | -1.1% | 198,600 |
| 2017/02/16 | 1,445 | 1,457 | 1,431.5 | 1,455.5 | +5.5 | +0.4% | 677,800 |
| 2017/02/15 | 1,442.5 | 1,477 | 1,422.5 | 1,450 | -122.5 | -7.8% | 1,289,400 |
| 2017/02/14 | 1,575 | 1,595 | 1,567.5 | 1,572.5 | +2.5 | +0.2% | 185,200 |
| 2017/02/13 | 1,577.5 | 1,577.5 | 1,557.5 | 1,570 | +12.5 | +0.8% | 134,400 |
| 2017/02/10 | 1,520 | 1,557.5 | 1,517.5 | 1,557.5 | +57.5 | +3.8% | 192,800 |
| 2017/02/09 | 1,520 | 1,520 | 1,494 | 1,500 | -22.5 | -1.5% | 232,200 |
| 2017/02/08 | 1,500 | 1,530 | 1,493.5 | 1,522.5 | +15 | +1% | 181,000 |
| 2017/02/07 | 1,520 | 1,527.5 | 1,502.5 | 1,507.5 | -30 | -2% | 177,400 |
| 2017/02/06 | 1,547.5 | 1,550 | 1,522.5 | 1,537.5 | +10 | +0.7% | 159,600 |
| 2017/02/03 | 1,522.5 | 1,547.5 | 1,512.5 | 1,527.5 | +10 | +0.7% | 388,200 |
| 2017/02/02 | 1,562.5 | 1,562.5 | 1,510 | 1,517.5 | -52.5 | -3.3% | 326,200 |
| 2017/02/01 | 1,540 | 1,572.5 | 1,512.5 | 1,570 | +15 | +1% | 258,200 |
| 2017/01/31 | 1,552.5 | 1,565 | 1,537.5 | 1,555 | -12.5 | -0.8% | 134,000 |
| 2017/01/30 | 1,555 | 1,572.5 | 1,535 | 1,567.5 | -2.5 | -0.2% | 156,000 |
| 2017/01/27 | 1,582.5 | 1,592.5 | 1,567.5 | 1,570 | +5 | +0.3% | 206,200 |
| 2017/01/26 | 1,585 | 1,587.5 | 1,557.5 | 1,565 | -10 | -0.6% | 237,200 |
| 2017/01/25 | 1,560 | 1,577.5 | 1,550 | 1,575 | +35 | +2.3% | 223,200 |
| 2017/01/24 | 1,552.5 | 1,567.5 | 1,530 | 1,540 | -15 | -1% | 205,800 |
| 2017/01/23 | 1,557.5 | 1,570 | 1,540 | 1,555 | -25 | -1.6% | 187,400 |
| 2017/01/20 | 1,577.5 | 1,587.5 | 1,565 | 1,580 | -20 | -1.3% | 144,600 |
| 2017/01/19 | 1,572.5 | 1,620 | 1,572.5 | 1,600 | +42.5 | +2.7% | 247,000 |
| 2017/01/18 | 1,540 | 1,565 | 1,520 | 1,557.5 | ±0 | ±0% | 190,600 |
| 2017/01/17 | 1,570 | 1,577.5 | 1,552.5 | 1,557.5 | -12.5 | -0.8% | 159,400 |
| 2017/01/16 | 1,637.5 | 1,637.5 | 1,567.5 | 1,570 | -75 | -4.6% | 435,800 |
| 2017/01/13 | 1,612.5 | 1,647.5 | 1,610 | 1,645 | +10 | +0.6% | 157,000 |
| 2017/01/12 | 1,652.5 | 1,655 | 1,620 | 1,635 | -20 | -1.2% | 197,000 |
| 2017/01/11 | 1,692.5 | 1,692.5 | 1,652.5 | 1,655 | -47.5 | -2.8% | 199,200 |
| 2017/01/10 | 1,732.5 | 1,765 | 1,672.5 | 1,702.5 | +35 | +2.1% | 1,030,000 |
| 2017/01/06 | 1,642.5 | 1,707.5 | 1,612.5 | 1,667.5 | +52.5 | +3.3% | 615,600 |
| 2017/01/05 | 1,627.5 | 1,637.5 | 1,600 | 1,615 | -10 | -0.6% | 195,400 |
| 2017/01/04 | 1,537.5 | 1,630 | 1,537.5 | 1,625 | +105 | +6.9% | 311,400 |
| 2016/12/30 | 1,542.5 | 1,542.5 | 1,515 | 1,520 | -30 | -1.9% | 185,000 |
| 2016/12/29 | 1,540 | 1,555 | 1,537.5 | 1,550 | -10 | -0.6% | 99,400 |
| 2016/12/28 | 1,550 | 1,575 | 1,545 | 1,560 | +7.5 | +0.5% | 122,400 |
| 2016/12/27 | 1,550 | 1,560 | 1,537.5 | 1,552.5 | ±0 | ±0% | 128,400 |
| 2016/12/26 | 1,590 | 1,590 | 1,547.5 | 1,552.5 | -22.5 | -1.4% | 103,800 |
| 2016/12/22 | 1,585 | 1,602.5 | 1,552.5 | 1,575 | +35 | +2.3% | 210,600 |
| 2016/12/21 | 1,557.5 | 1,582.5 | 1,535 | 1,540 | -25 | -1.6% | 276,800 |
| 2016/12/20 | 1,542.5 | 1,575 | 1,532.5 | 1,565 | +27.5 | +1.8% | 266,800 |
| 2016/12/19 | 1,532.5 | 1,540 | 1,520 | 1,537.5 | +5 | +0.3% | 111,400 |
| 2016/12/16 | 1,550 | 1,550 | 1,532.5 | 1,532.5 | -5 | -0.3% | 190,200 |
| 2016/12/15 | 1,493 | 1,547.5 | 1,493 | 1,537.5 | +47 | +3.2% | 403,600 |
| 2016/12/14 | 1,500 | 1,512.5 | 1,482.5 | 1,490.5 | -3 | -0.2% | 192,600 |
| 2016/12/13 | 1,490.5 | 1,495 | 1,468.5 | 1,493.5 | +3.5 | +0.2% | 197,800 |
| 2016/12/12 | 1,522.5 | 1,527.5 | 1,485.5 | 1,490 | -22.5 | -1.5% | 239,000 |
2001～
2050
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
