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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 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 |
| 2016/01/22 | 1,187 | 1,187 | 1,109.5 | 1,158.5 | +96.5 | +9.1% | 558,800 |
| 2016/01/21 | 1,088.5 | 1,105 | 1,059.5 | 1,062 | -14.5 | -1.3% | 153,200 |
| 2016/01/20 | 1,113 | 1,113 | 1,072.5 | 1,076.5 | -33.5 | -3% | 155,600 |
| 2016/01/19 | 1,121 | 1,135.5 | 1,103 | 1,110 | -12 | -1.1% | 169,200 |
| 2016/01/18 | 1,092.5 | 1,129 | 1,082 | 1,122 | +14 | +1.3% | 137,200 |
| 2016/01/15 | 1,153.5 | 1,165 | 1,100.5 | 1,108 | -30.5 | -2.7% | 184,000 |
| 2016/01/14 | 1,147 | 1,149.5 | 1,126 | 1,138.5 | -33.5 | -2.9% | 170,800 |
| 2016/01/13 | 1,136 | 1,180.5 | 1,136 | 1,172 | +39 | +3.4% | 95,000 |
| 2016/01/12 | 1,133.5 | 1,151.5 | 1,132.5 | 1,133 | -18 | -1.6% | 145,200 |
| 2016/01/08 | 1,141.5 | 1,180.5 | 1,141.5 | 1,151 | -6.5 | -0.6% | 132,200 |
| 2016/01/07 | 1,179 | 1,187.5 | 1,157 | 1,157.5 | -29 | -2.4% | 185,000 |
| 2016/01/06 | 1,201 | 1,219.5 | 1,178 | 1,186.5 | -14 | -1.2% | 119,800 |
| 2016/01/05 | 1,199 | 1,204 | 1,180.5 | 1,200.5 | +0.5 | ±0% | 188,200 |
| 2016/01/04 | 1,233 | 1,233.5 | 1,198.5 | 1,200 | -40.5 | -3.3% | 133,400 |
| 2015/12/30 | 1,249.5 | 1,249.5 | 1,232 | 1,240.5 | +0.5 | ±0% | 61,800 |
| 2015/12/29 | 1,246 | 1,246 | 1,220 | 1,240 | +5.5 | +0.4% | 72,000 |
| 2015/12/28 | 1,226.5 | 1,237.5 | 1,216 | 1,234.5 | +8 | +0.7% | 80,600 |
| 2015/12/25 | 1,248.5 | 1,248.5 | 1,222.5 | 1,226.5 | -9.5 | -0.8% | 108,800 |
| 2015/12/24 | 1,290 | 1,292.5 | 1,235.5 | 1,236 | -44.5 | -3.5% | 148,800 |
| 2015/12/22 | 1,257.5 | 1,285.5 | 1,255 | 1,280.5 | +20.5 | +1.6% | 133,800 |
| 2015/12/21 | 1,266 | 1,267.5 | 1,249 | 1,260 | -9.5 | -0.7% | 124,000 |
| 2015/12/18 | 1,281.5 | 1,310 | 1,258.5 | 1,269.5 | -17.5 | -1.4% | 202,800 |
| 2015/12/17 | 1,279.5 | 1,301.5 | 1,278 | 1,287 | +31 | +2.5% | 159,200 |
| 2015/12/16 | 1,271 | 1,273.5 | 1,251.5 | 1,256 | +10 | +0.8% | 233,000 |
| 2015/12/15 | 1,246 | 1,251.5 | 1,237.5 | 1,246 | -5.5 | -0.4% | 264,600 |
| 2015/12/14 | 1,235 | 1,252 | 1,231 | 1,251.5 | -22 | -1.7% | 92,400 |
| 2015/12/11 | 1,239.5 | 1,274.5 | 1,235 | 1,273.5 | +21.5 | +1.7% | 153,600 |
| 2015/12/10 | 1,265.5 | 1,265.5 | 1,238.5 | 1,252 | -14 | -1.1% | 85,200 |
| 2015/12/09 | 1,249.5 | 1,273 | 1,248.5 | 1,266 | +8.5 | +0.7% | 137,000 |
| 2015/12/08 | 1,284.5 | 1,288.5 | 1,255 | 1,257.5 | -24 | -1.9% | 151,200 |
| 2015/12/07 | 1,291.5 | 1,298 | 1,277 | 1,281.5 | -10 | -0.8% | 209,000 |
| 2015/12/04 | 1,301 | 1,307 | 1,282 | 1,291.5 | -41 | -3.1% | 200,400 |
| 2015/12/03 | 1,334 | 1,336 | 1,318 | 1,332.5 | -1.5 | -0.1% | 105,400 |
2251～
2300
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
