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 |
|---|---|---|---|---|---|---|---|
| 2016/04/05 | 1,008.5 | 1,015 | 988.5 | 992.5 | -28 | -2.7% | 364,800 |
| 2016/04/04 | 1,053.5 | 1,057.5 | 1,014.5 | 1,020.5 | -33.5 | -3.2% | 337,600 |
| 2016/04/01 | 1,118.5 | 1,119.5 | 1,050.5 | 1,054 | -63 | -5.6% | 422,400 |
| 2016/03/31 | 1,137 | 1,153.5 | 1,116 | 1,117 | -18 | -1.6% | 180,000 |
| 2016/03/30 | 1,140 | 1,140 | 1,123 | 1,135 | -18 | -1.6% | 488,000 |
| 2016/03/29 | 1,145 | 1,167 | 1,135.5 | 1,153 | -5 | -0.4% | 361,600 |
| 2016/03/28 | 1,161 | 1,170 | 1,144 | 1,158 | +6.5 | +0.6% | 189,800 |
| 2016/03/25 | 1,134.5 | 1,157.5 | 1,123 | 1,151.5 | +16 | +1.4% | 280,600 |
| 2016/03/24 | 1,106.5 | 1,138 | 1,094.5 | 1,135.5 | +27 | +2.4% | 402,400 |
| 2016/03/23 | 1,107 | 1,125 | 1,096.5 | 1,108.5 | +4 | +0.4% | 239,400 |
| 2016/03/22 | 1,098 | 1,124.5 | 1,079.5 | 1,104.5 | +34.5 | +3.2% | 304,800 |
| 2016/03/18 | 1,115 | 1,115 | 1,054 | 1,070 | -9 | -0.8% | 295,800 |
| 2016/03/17 | 1,083 | 1,094.5 | 1,066 | 1,079 | +8 | +0.7% | 338,800 |
| 2016/03/16 | 1,098.5 | 1,100 | 1,069 | 1,071 | -42.5 | -3.8% | 356,400 |
| 2016/03/15 | 1,107.5 | 1,117 | 1,103 | 1,113.5 | +9 | +0.8% | 498,800 |
| 2016/03/14 | 1,098.5 | 1,110 | 1,094 | 1,104.5 | +16.5 | +1.5% | 347,600 |
| 2016/03/11 | 1,060.5 | 1,094 | 1,055.5 | 1,088 | +4 | +0.4% | 294,400 |
| 2016/03/10 | 1,091 | 1,105 | 1,080.5 | 1,084 | +10 | +0.9% | 347,800 |
| 2016/03/09 | 1,105 | 1,105 | 1,072.5 | 1,074 | -41.5 | -3.7% | 307,400 |
| 2016/03/08 | 1,122 | 1,128 | 1,101.5 | 1,115.5 | -8 | -0.7% | 277,200 |
| 2016/03/07 | 1,104.5 | 1,128 | 1,104.5 | 1,123.5 | +17.5 | +1.6% | 304,800 |
| 2016/03/04 | 1,078.5 | 1,114 | 1,061.5 | 1,106 | +15 | +1.4% | 324,200 |
| 2016/03/03 | 1,058.5 | 1,097 | 1,058.5 | 1,091 | +26 | +2.4% | 251,400 |
| 2016/03/02 | 1,037.5 | 1,072.5 | 1,033 | 1,065 | +54 | +5.3% | 429,600 |
| 2016/03/01 | 1,020.5 | 1,027 | 990 | 1,011 | -14 | -1.4% | 292,200 |
| 2016/02/29 | 1,053 | 1,072.5 | 1,025 | 1,025 | -13.5 | -1.3% | 273,000 |
| 2016/02/26 | 1,051 | 1,059.5 | 1,032.5 | 1,038.5 | -6.5 | -0.6% | 205,400 |
| 2016/02/25 | 1,036 | 1,067 | 1,031.5 | 1,045 | +16.5 | +1.6% | 236,800 |
| 2016/02/24 | 1,007.5 | 1,037 | 999 | 1,028.5 | +1.5 | +0.1% | 512,400 |
| 2016/02/23 | 1,053 | 1,055 | 1,022 | 1,027 | -25.5 | -2.4% | 350,600 |
| 2016/02/22 | 1,025 | 1,055.5 | 1,023 | 1,052.5 | +16.5 | +1.6% | 188,600 |
| 2016/02/19 | 1,057.5 | 1,063 | 1,022 | 1,036 | -36.5 | -3.4% | 289,800 |
| 2016/02/18 | 1,076.5 | 1,099.5 | 1,066.5 | 1,072.5 | +21.5 | +2% | 487,200 |
| 2016/02/17 | 1,035 | 1,064 | 1,029 | 1,051 | +4.5 | +0.4% | 378,400 |
| 2016/02/16 | 1,035.5 | 1,070.5 | 1,024 | 1,046.5 | -7 | -0.7% | 413,800 |
| 2016/02/15 | 1,056 | 1,060 | 1,023 | 1,053.5 | +55 | +5.5% | 437,800 |
| 2016/02/12 | 1,034.5 | 1,049.5 | 998 | 998.5 | -84.5 | -7.8% | 682,800 |
| 2016/02/10 | 1,104.5 | 1,122.5 | 1,060.5 | 1,083 | -26.5 | -2.4% | 561,600 |
| 2016/02/09 | 1,162.5 | 1,165 | 1,103.5 | 1,109.5 | -95 | -7.9% | 619,400 |
| 2016/02/08 | 1,179.5 | 1,221.5 | 1,172 | 1,204.5 | ±0 | ±0% | 394,600 |
| 2016/02/05 | 1,211 | 1,217 | 1,183 | 1,204.5 | -28 | -2.3% | 363,000 |
| 2016/02/04 | 1,264.5 | 1,266 | 1,230.5 | 1,232.5 | -53.5 | -4.2% | 420,000 |
| 2016/02/03 | 1,272 | 1,288 | 1,247.5 | 1,286 | -26.5 | -2% | 402,000 |
| 2016/02/02 | 1,310 | 1,348.5 | 1,304.5 | 1,312.5 | +2 | +0.2% | 456,000 |
| 2016/02/01 | 1,450 | 1,450 | 1,299.5 | 1,310.5 | +110.5 | +9.2% | 979,600 |
| 2016/01/29 | 1,150.5 | 1,235 | 1,150.5 | 1,200 | +49 | +4.3% | 544,400 |
| 2016/01/28 | 1,173.5 | 1,212 | 1,148.5 | 1,151 | -34.5 | -2.9% | 339,800 |
| 2016/01/27 | 1,169.5 | 1,190 | 1,164.5 | 1,185.5 | +35.5 | +3.1% | 118,400 |
| 2016/01/26 | 1,150 | 1,160.5 | 1,142 | 1,150 | -16 | -1.4% | 211,800 |
| 2016/01/25 | 1,182.5 | 1,193.5 | 1,155 | 1,166 | +7.5 | +0.6% | 226,400 |
2251～
2300
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 | 261,600円 | -5.0% | +2.9% | 1.91% | 15.58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 |
| 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 | 215,800円 | -6.1% | -42.0% | 4.40% | 13.11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 | 109,500円 | +13.6% | +19.7% | 1.19% | 33.72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 | 292,000円 | +0.4% | -4.5% | 4.11% | 8.21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
