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 |
|---|---|---|---|---|---|---|---|
| 2015/11/06 | 1,296.5 | 1,301.5 | 1,273 | 1,297.5 | +4.5 | +0.3% | 86,000 |
| 2015/11/05 | 1,290.5 | 1,296.5 | 1,277 | 1,293 | -5.5 | -0.4% | 126,600 |
| 2015/11/04 | 1,250 | 1,312.5 | 1,250 | 1,298.5 | +71 | +5.8% | 395,000 |
| 2015/11/02 | 1,210 | 1,247.5 | 1,210 | 1,227.5 | -4.5 | -0.4% | 237,600 |
| 2015/10/30 | 1,250.5 | 1,250.5 | 1,217.5 | 1,232 | -25.5 | -2% | 244,000 |
| 2015/10/29 | 1,262 | 1,262 | 1,242 | 1,257.5 | +0.5 | ±0% | 151,400 |
| 2015/10/28 | 1,246.5 | 1,261 | 1,244.5 | 1,257 | +23 | +1.9% | 199,200 |
| 2015/10/27 | 1,240 | 1,262.5 | 1,233 | 1,234 | -11.5 | -0.9% | 280,400 |
| 2015/10/26 | 1,253.5 | 1,259 | 1,244.5 | 1,245.5 | +7 | +0.6% | 201,600 |
| 2015/10/23 | 1,236.5 | 1,254 | 1,226 | 1,238.5 | +27 | +2.2% | 277,000 |
| 2015/10/22 | 1,230 | 1,243.5 | 1,208.5 | 1,211.5 | -30.5 | -2.5% | 417,000 |
| 2015/10/21 | 1,234.5 | 1,252 | 1,226.5 | 1,242 | +1.5 | +0.1% | 170,600 |
| 2015/10/20 | 1,245 | 1,254.5 | 1,225 | 1,240.5 | -2 | -0.2% | 205,600 |
| 2015/10/19 | 1,237.5 | 1,253.5 | 1,216 | 1,242.5 | +1 | +0.1% | 220,400 |
| 2015/10/16 | 1,241.5 | 1,257.5 | 1,235 | 1,241.5 | +8.5 | +0.7% | 144,000 |
| 2015/10/15 | 1,179.5 | 1,233.5 | 1,179.5 | 1,233 | +54 | +4.6% | 258,800 |
| 2015/10/14 | 1,211 | 1,219.5 | 1,172 | 1,179 | -43 | -3.5% | 324,200 |
| 2015/10/13 | 1,235.5 | 1,264.5 | 1,217.5 | 1,222 | -26.5 | -2.1% | 407,400 |
| 2015/10/09 | 1,209.5 | 1,249.5 | 1,200.5 | 1,248.5 | +54 | +4.5% | 291,600 |
| 2015/10/08 | 1,198.5 | 1,210 | 1,189 | 1,194.5 | -8 | -0.7% | 178,400 |
| 2015/10/07 | 1,161 | 1,207 | 1,161 | 1,202.5 | +41.5 | +3.6% | 498,400 |
| 2015/10/06 | 1,131.5 | 1,176.5 | 1,130 | 1,161 | +46.5 | +4.2% | 482,800 |
| 2015/10/05 | 1,105.5 | 1,118 | 1,097 | 1,114.5 | +27 | +2.5% | 139,000 |
| 2015/10/02 | 1,062 | 1,096 | 1,061 | 1,087.5 | +20.5 | +1.9% | 170,600 |
| 2015/10/01 | 1,065.5 | 1,087.5 | 1,045.5 | 1,067 | +22.5 | +2.2% | 291,200 |
| 2015/09/30 | 1,040 | 1,053 | 1,031 | 1,044.5 | +29 | +2.9% | 477,400 |
| 2015/09/29 | 1,049 | 1,049 | 1,012.5 | 1,015.5 | -47.5 | -4.5% | 238,800 |
| 2015/09/28 | 1,054 | 1,075.5 | 1,042 | 1,063 | +1.5 | +0.1% | 156,000 |
| 2015/09/25 | 1,050 | 1,067.5 | 1,015.5 | 1,061.5 | +11 | +1% | 384,600 |
| 2015/09/24 | 1,095 | 1,107.5 | 1,050.5 | 1,050.5 | -89 | -7.8% | 396,600 |
| 2015/09/18 | 1,140 | 1,151.5 | 1,117.5 | 1,139.5 | -10.5 | -0.9% | 204,600 |
| 2015/09/17 | 1,149 | 1,156.5 | 1,131 | 1,150 | +20 | +1.8% | 108,600 |
| 2015/09/16 | 1,108.5 | 1,133.5 | 1,103.5 | 1,130 | +30.5 | +2.8% | 92,800 |
| 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 |
2351～
2400
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 | 278,900円 | -0.8% | -28.8% | 1.43% | 12.90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 | 215,300円 | -6.1% | -42.0% | 4.41% | 13.08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 | 109,900円 | +13.6% | +19.7% | 1.18% | 33.84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 | 292,900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
