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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 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 |
| 2016/12/09 | 1,500 | 1,520 | 1,496.5 | 1,512.5 | +23 | +1.5% | 312,400 |
| 2016/12/08 | 1,487.5 | 1,491 | 1,476 | 1,489.5 | +17 | +1.2% | 263,800 |
| 2016/12/07 | 1,470 | 1,476.5 | 1,457 | 1,472.5 | +7 | +0.5% | 245,200 |
| 2016/12/06 | 1,448.5 | 1,472 | 1,446.5 | 1,465.5 | +42 | +3% | 433,800 |
| 2016/12/05 | 1,395 | 1,427 | 1,380.5 | 1,423.5 | +36.5 | +2.6% | 419,600 |
| 2016/12/02 | 1,396 | 1,401.5 | 1,382 | 1,387 | -23.5 | -1.7% | 334,600 |
| 2016/12/01 | 1,425 | 1,428 | 1,404.5 | 1,410.5 | -7.5 | -0.5% | 191,400 |
| 2016/11/30 | 1,401.5 | 1,431.5 | 1,401.5 | 1,418 | +3.5 | +0.2% | 324,000 |
| 2016/11/29 | 1,405.5 | 1,426 | 1,388.5 | 1,414.5 | +23 | +1.7% | 376,400 |
| 2016/11/28 | 1,394.5 | 1,396 | 1,375.5 | 1,391.5 | -17.5 | -1.2% | 186,600 |
| 2016/11/25 | 1,390 | 1,427 | 1,390 | 1,409 | +24 | +1.7% | 351,200 |
| 2016/11/24 | 1,383.5 | 1,392 | 1,380.5 | 1,385 | -0.5 | ±0% | 113,000 |
| 2016/11/22 | 1,372.5 | 1,399.5 | 1,372.5 | 1,385.5 | +13.5 | +1% | 420,000 |
| 2016/11/21 | 1,377 | 1,387 | 1,366 | 1,372 | +14 | +1% | 415,400 |
| 2016/11/18 | 1,325 | 1,361.5 | 1,325 | 1,358 | +45.5 | +3.5% | 739,800 |
| 2016/11/17 | 1,302 | 1,323 | 1,302 | 1,312.5 | +19.5 | +1.5% | 597,200 |
| 2016/11/16 | 1,291.5 | 1,304.5 | 1,288 | 1,293 | +14.5 | +1.1% | 181,000 |
2051～
2100
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
