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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 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 |
| 2015/12/02 | 1,320 | 1,334.5 | 1,316.5 | 1,334 | +15 | +1.1% | 106,000 |
| 2015/12/01 | 1,325 | 1,328.5 | 1,308.5 | 1,319 | ±0 | ±0% | 173,800 |
| 2015/11/30 | 1,303 | 1,323.5 | 1,302.5 | 1,319 | +16 | +1.2% | 95,200 |
| 2015/11/27 | 1,305.5 | 1,324 | 1,290.5 | 1,303 | +1 | +0.1% | 130,800 |
| 2015/11/26 | 1,291 | 1,309.5 | 1,286 | 1,302 | +19 | +1.5% | 169,000 |
| 2015/11/25 | 1,315.5 | 1,315.5 | 1,271 | 1,283 | -42 | -3.2% | 371,400 |
| 2015/11/24 | 1,336 | 1,336 | 1,315 | 1,325 | -9 | -0.7% | 145,200 |
| 2015/11/20 | 1,332.5 | 1,338 | 1,318 | 1,334 | +4.5 | +0.3% | 88,200 |
| 2015/11/19 | 1,338.5 | 1,338.5 | 1,317 | 1,329.5 | +2 | +0.2% | 163,600 |
| 2015/11/18 | 1,333 | 1,335 | 1,308.5 | 1,327.5 | +1 | +0.1% | 233,000 |
| 2015/11/17 | 1,347.5 | 1,349.5 | 1,321.5 | 1,326.5 | -8.5 | -0.6% | 239,800 |
| 2015/11/16 | 1,328 | 1,343.5 | 1,315.5 | 1,335 | -8.5 | -0.6% | 250,600 |
| 2015/11/13 | 1,297 | 1,347 | 1,287 | 1,343.5 | +33.5 | +2.6% | 232,000 |
| 2015/11/12 | 1,324.5 | 1,332 | 1,307.5 | 1,310 | -22 | -1.7% | 102,000 |
| 2015/11/11 | 1,315.5 | 1,339 | 1,307.5 | 1,332 | +16.5 | +1.3% | 212,600 |
| 2015/11/10 | 1,310 | 1,317 | 1,306.5 | 1,315.5 | +1.5 | +0.1% | 199,400 |
| 2015/11/09 | 1,300 | 1,316 | 1,300 | 1,314 | +16.5 | +1.3% | 194,600 |
2301～
2350
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 | 261,700円 | -5.0% | +2.9% | 1.91% | 15.59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 | 281,200円 | -0.8% | -28.8% | 1.42% | 13.01倍 | 1.87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 | 215,100円 | -6.1% | -42.0% | 4.42% | 13.06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 | 292,800円 | +0.4% | -4.5% | 4.10% | 8.23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
