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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,984 | 2,004 | 1,960 | 1,960 | -23 | -1.2% | 188,300 |
| 2024/10/16 | 1,966 | 2,018 | 1,945 | 1,983 | +17 | +0.9% | 293,000 |
| 2024/10/15 | 1,984 | 1,984 | 1,955 | 1,966 | +5 | +0.3% | 164,800 |
| 2024/10/11 | 1,955 | 1,980 | 1,953 | 1,961 | -7 | -0.4% | 149,300 |
| 2024/10/10 | 1,984 | 1,984 | 1,956 | 1,968 | +14 | +0.7% | 93,400 |
| 2024/10/09 | 1,954 | 1,972 | 1,941 | 1,954 | -5 | -0.3% | 201,000 |
| 2024/10/08 | 1,962 | 1,980 | 1,953 | 1,959 | -34 | -1.7% | 130,800 |
| 2024/10/07 | 2,001 | 2,017 | 1,987 | 1,993 | +43 | +2.2% | 239,700 |
| 2024/10/04 | 1,960 | 1,969 | 1,933 | 1,950 | -32 | -1.6% | 347,800 |
| 2024/10/03 | 2,012 | 2,017 | 1,970 | 1,982 | +36 | +1.8% | 169,700 |
| 2024/10/02 | 1,953 | 1,991 | 1,945 | 1,946 | -47 | -2.4% | 166,800 |
| 2024/10/01 | 1,974 | 2,003 | 1,971 | 1,993 | +39 | +2% | 193,700 |
| 2024/09/30 | 1,952 | 1,986 | 1,949 | 1,954 | -121 | -5.8% | 246,700 |
| 2024/09/27 | 2,090 | 2,092 | 2,001 | 2,075 | +9 | +0.4% | 365,200 |
| 2024/09/26 | 2,037 | 2,071 | 2,004 | 2,066 | +62 | +3.1% | 341,800 |
| 2024/09/25 | 1,997 | 2,021 | 1,991 | 2,004 | +22 | +1.1% | 205,800 |
| 2024/09/24 | 1,987 | 2,003 | 1,974 | 1,982 | +15 | +0.8% | 206,700 |
| 2024/09/20 | 1,998 | 1,998 | 1,965 | 1,967 | +22 | +1.1% | 232,500 |
| 2024/09/19 | 1,947 | 1,966 | 1,929 | 1,945 | +49 | +2.6% | 315,000 |
| 2024/09/18 | 1,896 | 1,918 | 1,862 | 1,896 | +47 | +2.5% | 325,200 |
| 2024/09/17 | 1,850 | 1,869 | 1,812 | 1,849 | -13 | -0.7% | 233,300 |
| 2024/09/13 | 1,880 | 1,897 | 1,859 | 1,862 | -38 | -2% | 236,000 |
| 2024/09/12 | 1,900 | 1,915 | 1,875 | 1,900 | +80 | +4.4% | 493,400 |
| 2024/09/11 | 1,913 | 1,913 | 1,806 | 1,820 | -107 | -5.6% | 410,000 |
| 2024/09/10 | 1,943 | 1,948 | 1,908 | 1,927 | -12 | -0.6% | 295,100 |
| 2024/09/09 | 1,890 | 1,950 | 1,851 | 1,939 | -9 | -0.5% | 487,500 |
| 2024/09/06 | 2,013 | 2,023 | 1,928 | 1,948 | -67 | -3.3% | 507,700 |
| 2024/09/05 | 1,970 | 2,017 | 1,946 | 2,015 | -5 | -0.2% | 304,500 |
| 2024/09/04 | 1,971 | 2,029 | 1,957 | 2,020 | -45 | -2.2% | 423,800 |
| 2024/09/03 | 2,071 | 2,082 | 2,056 | 2,065 | -9 | -0.4% | 167,200 |
| 2024/09/02 | 2,097 | 2,110 | 2,055 | 2,074 | +9 | +0.4% | 169,100 |
| 2024/08/30 | 2,074 | 2,098 | 2,053 | 2,065 | +15 | +0.7% | 289,000 |
| 2024/08/29 | 2,063 | 2,087 | 2,043 | 2,050 | -34 | -1.6% | 136,800 |
| 2024/08/28 | 2,071 | 2,084 | 2,053 | 2,084 | +18 | +0.9% | 125,300 |
| 2024/08/27 | 2,063 | 2,076 | 2,029 | 2,066 | +25 | +1.2% | 206,700 |
| 2024/08/26 | 2,046 | 2,064 | 2,026 | 2,041 | -40 | -1.9% | 225,500 |
| 2024/08/23 | 2,094 | 2,095 | 2,046 | 2,081 | +6 | +0.3% | 166,100 |
| 2024/08/22 | 2,085 | 2,104 | 2,056 | 2,075 | +26 | +1.3% | 370,800 |
| 2024/08/21 | 2,085 | 2,114 | 2,036 | 2,049 | -66 | -3.1% | 537,100 |
| 2024/08/20 | 2,102 | 2,125 | 2,089 | 2,115 | +55 | +2.7% | 437,400 |
| 2024/08/19 | 2,070 | 2,139 | 2,052 | 2,060 | -12 | -0.6% | 529,800 |
| 2024/08/16 | 2,094 | 2,099 | 2,022 | 2,072 | +40 | +2% | 410,400 |
| 2024/08/15 | 1,956 | 2,056 | 1,953 | 2,032 | +50 | +2.5% | 583,300 |
| 2024/08/14 | 1,927 | 2,004 | 1,920 | 1,982 | +78 | +4.1% | 470,000 |
| 2024/08/13 | 1,889 | 1,917 | 1,853 | 1,904 | +55 | +3% | 610,000 |
| 2024/08/09 | 1,810 | 1,858 | 1,786 | 1,849 | +110 | +6.3% | 810,400 |
| 2024/08/08 | 1,712 | 1,774 | 1,712 | 1,739 | +15 | +0.9% | 499,400 |
| 2024/08/07 | 1,757 | 1,827 | 1,673 | 1,724 | -73 | -4.1% | 968,200 |
| 2024/08/06 | 1,690 | 1,848 | 1,690 | 1,797 | +215 | +13.6% | 984,100 |
| 2024/08/05 | 1,727 | 1,753 | 1,562 | 1,582 | -305 | -16.2% | 770,000 |
201～
250
件表示中 / 6543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 | 320,000円 | -5.0% | +2.9% | 1.56% | 19.07倍 | 1.83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 |
| 日野自 | 38,700円 | -11.6% | -11.0% | 0.00% | 11.11倍 | 1.25倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| 三菱ロジ | 200,200円 | -2.3% | +21.1% | 1.20% | 19.43倍 | 1.73倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| カヤバ | 356,500円 | +0.4% | -4.5% | 3.37% | 10.20倍 | 0.75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 |
| エフ・シー・シー | 304,500円 | -7.7% | -17.2% | 4.07% | 12.29倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
