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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 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 |
| 2017/03/30 | 1,464 | 1,475.5 | 1,456 | 1,456 | -10.5 | -0.7% | 223,800 |
| 2017/03/29 | 1,466.5 | 1,483.5 | 1,462.5 | 1,466.5 | -5.5 | -0.4% | 198,000 |
| 2017/03/28 | 1,449 | 1,474 | 1,445 | 1,472 | +40.5 | +2.8% | 173,200 |
| 2017/03/27 | 1,436 | 1,438.5 | 1,419 | 1,431.5 | -8.5 | -0.6% | 198,400 |
| 2017/03/24 | 1,425.5 | 1,454 | 1,413 | 1,440 | +14 | +1% | 207,800 |
| 2017/03/23 | 1,435 | 1,438 | 1,418.5 | 1,426 | -5 | -0.3% | 182,600 |
| 2017/03/22 | 1,450 | 1,456 | 1,427.5 | 1,431 | -62.5 | -4.2% | 195,800 |
| 2017/03/21 | 1,495 | 1,502.5 | 1,486 | 1,493.5 | -21.5 | -1.4% | 229,000 |
| 2017/03/17 | 1,500 | 1,530 | 1,500 | 1,515 | +10 | +0.7% | 247,600 |
| 2017/03/16 | 1,491 | 1,507.5 | 1,486 | 1,505 | -2.5 | -0.2% | 249,800 |
| 2017/03/15 | 1,500 | 1,522.5 | 1,497.5 | 1,507.5 | -7.5 | -0.5% | 171,200 |
| 2017/03/14 | 1,507.5 | 1,520 | 1,495.5 | 1,515 | +5 | +0.3% | 97,200 |
| 2017/03/13 | 1,512.5 | 1,522.5 | 1,502.5 | 1,510 | -10 | -0.7% | 157,200 |
| 2017/03/10 | 1,530 | 1,545 | 1,517.5 | 1,520 | +7.5 | +0.5% | 337,200 |
| 2017/03/09 | 1,499.5 | 1,515 | 1,488.5 | 1,512.5 | +29 | +2% | 264,800 |
| 2017/03/08 | 1,484.5 | 1,491.5 | 1,478 | 1,483.5 | -10.5 | -0.7% | 173,000 |
| 2017/03/07 | 1,500 | 1,515 | 1,489.5 | 1,494 | -16 | -1.1% | 198,400 |
| 2017/03/06 | 1,478.5 | 1,517.5 | 1,475 | 1,510 | +29 | +2% | 336,000 |
| 2017/03/03 | 1,491 | 1,492 | 1,477 | 1,481 | -2.5 | -0.2% | 188,600 |
| 2017/03/02 | 1,498 | 1,505 | 1,482.5 | 1,483.5 | -16.5 | -1.1% | 326,000 |
| 2017/03/01 | 1,510 | 1,510 | 1,477.5 | 1,500 | +7.5 | +0.5% | 289,400 |
| 2017/02/28 | 1,495 | 1,522.5 | 1,490.5 | 1,492.5 | +20 | +1.4% | 364,600 |
| 2017/02/27 | 1,486.5 | 1,490 | 1,464.5 | 1,472.5 | -24.5 | -1.6% | 218,200 |
| 2017/02/24 | 1,473 | 1,507.5 | 1,461.5 | 1,497 | +10 | +0.7% | 430,400 |
| 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 |
2001～
2050
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
