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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,093.5 | 1,120 | 1,073.5 | 1,099.5 | +16 | +1.5% | 152,000 |
| 2015/09/14 | 1,109.5 | 1,109.5 | 1,069 | 1,083.5 | -14 | -1.3% | 268,400 |
| 2015/09/11 | 1,092 | 1,112.5 | 1,092 | 1,097.5 | -19.5 | -1.7% | 170,400 |
| 2015/09/10 | 1,117 | 1,121.5 | 1,107 | 1,117 | -25 | -2.2% | 248,400 |
| 2015/09/09 | 1,134.5 | 1,160.5 | 1,130 | 1,142 | +29 | +2.6% | 270,800 |
| 2015/09/08 | 1,091.5 | 1,131 | 1,091 | 1,113 | +23 | +2.1% | 222,200 |
| 2015/09/07 | 1,076 | 1,107 | 1,063.5 | 1,090 | +8 | +0.7% | 196,000 |
| 2015/09/04 | 1,104 | 1,104 | 1,064.5 | 1,082 | -5.5 | -0.5% | 200,200 |
| 2015/09/03 | 1,090.5 | 1,107.5 | 1,085 | 1,087.5 | +8 | +0.7% | 112,400 |
| 2015/09/02 | 1,068 | 1,098 | 1,061.5 | 1,079.5 | -13.5 | -1.2% | 184,200 |
| 2015/09/01 | 1,116.5 | 1,123 | 1,091 | 1,093 | -35 | -3.1% | 137,000 |
| 2015/08/31 | 1,131.5 | 1,133 | 1,107.5 | 1,128 | -11.5 | -1% | 219,400 |
| 2015/08/28 | 1,125 | 1,144.5 | 1,105 | 1,139.5 | +52 | +4.8% | 146,800 |
| 2015/08/27 | 1,113 | 1,119.5 | 1,085.5 | 1,087.5 | -6 | -0.5% | 154,200 |
| 2015/08/26 | 1,057.5 | 1,096 | 1,057.5 | 1,093.5 | +36 | +3.4% | 287,200 |
| 2015/08/25 | 1,050 | 1,120.5 | 1,042.5 | 1,057.5 | -55.5 | -5% | 423,200 |
| 2015/08/24 | 1,161 | 1,161 | 1,109 | 1,113 | -61 | -5.2% | 387,800 |
| 2015/08/21 | 1,184.5 | 1,197 | 1,172.5 | 1,174 | -40.5 | -3.3% | 192,600 |
| 2015/08/20 | 1,218.5 | 1,229 | 1,203.5 | 1,214.5 | -11.5 | -0.9% | 288,600 |
| 2015/08/19 | 1,235 | 1,240 | 1,220.5 | 1,226 | -14.5 | -1.2% | 93,200 |
| 2015/08/18 | 1,257.5 | 1,257.5 | 1,234.5 | 1,240.5 | -15.5 | -1.2% | 191,400 |
| 2015/08/17 | 1,244 | 1,261 | 1,233 | 1,256 | +21.5 | +1.7% | 129,200 |
| 2015/08/14 | 1,234 | 1,238.5 | 1,224 | 1,234.5 | -1 | -0.1% | 63,400 |
| 2015/08/13 | 1,228.5 | 1,245 | 1,221.5 | 1,235.5 | +4 | +0.3% | 131,600 |
| 2015/08/12 | 1,235.5 | 1,249 | 1,227 | 1,231.5 | -26 | -2.1% | 169,200 |
| 2015/08/11 | 1,258.5 | 1,283.5 | 1,257.5 | 1,257.5 | -5.5 | -0.4% | 225,200 |
| 2015/08/10 | 1,231.5 | 1,265.5 | 1,231.5 | 1,263 | +22 | +1.8% | 233,200 |
| 2015/08/07 | 1,234.5 | 1,246 | 1,232.5 | 1,241 | +6.5 | +0.5% | 120,000 |
| 2015/08/06 | 1,230 | 1,244.5 | 1,216.5 | 1,234.5 | +10 | +0.8% | 137,400 |
| 2015/08/05 | 1,194.5 | 1,230 | 1,169 | 1,224.5 | +40 | +3.4% | 346,000 |
| 2015/08/04 | 1,199 | 1,215 | 1,169 | 1,184.5 | -31.5 | -2.6% | 376,400 |
| 2015/08/03 | 1,199.5 | 1,220 | 1,181.5 | 1,216 | +87 | +7.7% | 782,000 |
| 2015/07/31 | 1,127.5 | 1,130 | 1,110 | 1,129 | +13 | +1.2% | 211,200 |
| 2015/07/30 | 1,115.5 | 1,132.5 | 1,110.5 | 1,116 | +22 | +2% | 201,600 |
| 2015/07/29 | 1,101 | 1,106.5 | 1,090.5 | 1,094 | -5 | -0.5% | 89,000 |
| 2015/07/28 | 1,085.5 | 1,109.5 | 1,080 | 1,099 | +2.5 | +0.2% | 161,400 |
| 2015/07/27 | 1,096.5 | 1,100.5 | 1,076 | 1,096.5 | ±0 | ±0% | 135,400 |
| 2015/07/24 | 1,111.5 | 1,114 | 1,094 | 1,096.5 | -10 | -0.9% | 144,800 |
| 2015/07/23 | 1,099.5 | 1,111 | 1,089 | 1,106.5 | +11 | +1% | 98,600 |
| 2015/07/22 | 1,100.5 | 1,106 | 1,093 | 1,095.5 | -7.5 | -0.7% | 135,200 |
| 2015/07/21 | 1,116 | 1,124.5 | 1,103 | 1,103 | -4 | -0.4% | 166,600 |
| 2015/07/17 | 1,120 | 1,122 | 1,100 | 1,107 | -8 | -0.7% | 201,400 |
| 2015/07/16 | 1,115.5 | 1,135 | 1,104.5 | 1,115 | +10 | +0.9% | 175,400 |
| 2015/07/15 | 1,114.5 | 1,115.5 | 1,095.5 | 1,105 | +2 | +0.2% | 107,000 |
| 2015/07/14 | 1,086 | 1,106 | 1,086 | 1,103 | +29 | +2.7% | 166,000 |
| 2015/07/13 | 1,070.5 | 1,075.5 | 1,056 | 1,074 | +9.5 | +0.9% | 256,600 |
| 2015/07/10 | 1,068 | 1,076 | 1,048.5 | 1,064.5 | -7 | -0.7% | 299,800 |
| 2015/07/09 | 1,047 | 1,075 | 1,021 | 1,071.5 | -3.5 | -0.3% | 365,400 |
| 2015/07/08 | 1,115 | 1,116 | 1,075 | 1,075 | -51 | -4.5% | 577,600 |
| 2015/07/07 | 1,143 | 1,143.5 | 1,111 | 1,126 | -16.5 | -1.4% | 557,600 |
2351～
2400
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 | 250,400円 | -4.3% | -0.4% | 2.00% | 17.27倍 | 1.47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 | 436,500円 | -7.9% | -11.8% | 5.73% | 13.29倍 | 0.89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 | 208,700円 | -6.1% | -42.0% | 4.55% | 12.68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 | 292,800円 | +1.1% | -6.1% | 6.90% | 11.07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 | 293,800円 | +1.2% | -4.0% | 3.74% | 11.46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
