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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 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 |
| 2015/07/06 | 1,166.5 | 1,168.5 | 1,141 | 1,142.5 | -41.5 | -3.5% | 257,600 |
| 2015/07/03 | 1,197.5 | 1,206 | 1,181.5 | 1,184 | -19.5 | -1.6% | 274,200 |
| 2015/07/02 | 1,202.5 | 1,210.5 | 1,193 | 1,203.5 | +17.5 | +1.5% | 266,600 |
| 2015/07/01 | 1,187.5 | 1,194.5 | 1,173.5 | 1,186 | -1 | -0.1% | 148,200 |
| 2015/06/30 | 1,185 | 1,191 | 1,176.5 | 1,187 | +0.5 | ±0% | 138,600 |
| 2015/06/29 | 1,196 | 1,203 | 1,185 | 1,186.5 | -38 | -3.1% | 174,800 |
| 2015/06/26 | 1,254.5 | 1,256 | 1,224.5 | 1,224.5 | -29.5 | -2.4% | 173,000 |
| 2015/06/25 | 1,246 | 1,256 | 1,231.5 | 1,254 | +4 | +0.3% | 196,000 |
| 2015/06/24 | 1,264.5 | 1,264.5 | 1,242.5 | 1,250 | -6 | -0.5% | 155,200 |
| 2015/06/23 | 1,238.5 | 1,263 | 1,230.5 | 1,256 | +33 | +2.7% | 329,000 |
| 2015/06/22 | 1,222 | 1,237 | 1,217.5 | 1,223 | +7.5 | +0.6% | 299,000 |
| 2015/06/19 | 1,212.5 | 1,232.5 | 1,196 | 1,215.5 | +10.5 | +0.9% | 259,800 |
| 2015/06/18 | 1,208.5 | 1,216 | 1,191.5 | 1,205 | -3.5 | -0.3% | 266,000 |
| 2015/06/17 | 1,201 | 1,209.5 | 1,191.5 | 1,208.5 | +20 | +1.7% | 229,200 |
| 2015/06/16 | 1,205.5 | 1,213.5 | 1,184.5 | 1,188.5 | -19 | -1.6% | 223,400 |
| 2015/06/15 | 1,208 | 1,218.5 | 1,201.5 | 1,207.5 | -10.5 | -0.9% | 166,800 |
| 2015/06/12 | 1,223 | 1,235.5 | 1,212.5 | 1,218 | -17 | -1.4% | 362,400 |
2401～
2450
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 | 262,200円 | -5.0% | +2.9% | 1.91% | 15.62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 | 280,400円 | -0.8% | -28.8% | 1.43% | 12.97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 | 215,300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 | 292,700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
