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 |
|---|---|---|---|---|---|---|---|
| 2015/06/12 | 1,223 | 1,235.5 | 1,212.5 | 1,218 | -17 | -1.4% | 362,400 |
| 2015/06/11 | 1,218.5 | 1,240 | 1,211 | 1,235 | +14.5 | +1.2% | 208,000 |
| 2015/06/10 | 1,287 | 1,287 | 1,218.5 | 1,220.5 | -44.5 | -3.5% | 393,800 |
| 2015/06/09 | 1,287 | 1,287 | 1,264 | 1,265 | -28.5 | -2.2% | 194,800 |
| 2015/06/08 | 1,301.5 | 1,306.5 | 1,276.5 | 1,293.5 | +1.5 | +0.1% | 101,000 |
| 2015/06/05 | 1,285 | 1,296 | 1,282.5 | 1,292 | +2 | +0.2% | 119,400 |
| 2015/06/04 | 1,289 | 1,301 | 1,277 | 1,290 | -11.5 | -0.9% | 227,200 |
| 2015/06/03 | 1,307.5 | 1,316.5 | 1,296 | 1,301.5 | -15.5 | -1.2% | 157,200 |
| 2015/06/02 | 1,313 | 1,329 | 1,303 | 1,317 | +3 | +0.2% | 202,000 |
| 2015/06/01 | 1,303 | 1,319.5 | 1,292.5 | 1,314 | +11 | +0.8% | 175,200 |
| 2015/05/29 | 1,293 | 1,316 | 1,293 | 1,303 | -8 | -0.6% | 172,800 |
| 2015/05/28 | 1,297.5 | 1,318 | 1,297.5 | 1,311 | +13.5 | +1% | 141,600 |
| 2015/05/27 | 1,311 | 1,321 | 1,292 | 1,297.5 | -13.5 | -1% | 199,400 |
| 2015/05/26 | 1,295.5 | 1,312.5 | 1,295.5 | 1,311 | +16.5 | +1.3% | 134,400 |
| 2015/05/25 | 1,314 | 1,319 | 1,287.5 | 1,294.5 | -12.5 | -1% | 175,200 |
| 2015/05/22 | 1,296 | 1,308.5 | 1,289.5 | 1,307 | +15.5 | +1.2% | 147,600 |
| 2015/05/21 | 1,279 | 1,305 | 1,272.5 | 1,291.5 | +16.5 | +1.3% | 243,400 |
| 2015/05/20 | 1,277.5 | 1,282.5 | 1,261 | 1,275 | +10.5 | +0.8% | 213,800 |
| 2015/05/19 | 1,260 | 1,277 | 1,251.5 | 1,264.5 | -3.5 | -0.3% | 221,000 |
| 2015/05/18 | 1,273.5 | 1,284.5 | 1,265.5 | 1,268 | -1 | -0.1% | 81,800 |
| 2015/05/15 | 1,253 | 1,269 | 1,252 | 1,269 | +24.5 | +2% | 199,800 |
| 2015/05/14 | 1,242.5 | 1,247.5 | 1,238 | 1,244.5 | -2 | -0.2% | 167,000 |
| 2015/05/13 | 1,266 | 1,266 | 1,242 | 1,246.5 | -20.5 | -1.6% | 198,800 |
| 2015/05/12 | 1,274 | 1,274 | 1,258 | 1,267 | -16 | -1.2% | 172,400 |
| 2015/05/11 | 1,263 | 1,299 | 1,263 | 1,283 | +18.5 | +1.5% | 288,600 |
| 2015/05/08 | 1,233.5 | 1,268 | 1,229 | 1,264.5 | +31 | +2.5% | 162,000 |
| 2015/05/07 | 1,232.5 | 1,250 | 1,222 | 1,233.5 | -2 | -0.2% | 186,600 |
| 2015/05/01 | 1,252.5 | 1,265 | 1,223 | 1,235.5 | -38.5 | -3% | 265,600 |
| 2015/04/30 | 1,275 | 1,292 | 1,241.5 | 1,274 | -29.5 | -2.3% | 451,800 |
| 2015/04/28 | 1,251.5 | 1,303.5 | 1,248.5 | 1,303.5 | +52 | +4.2% | 333,400 |
| 2015/04/27 | 1,248.5 | 1,263.5 | 1,244 | 1,251.5 | +14 | +1.1% | 159,200 |
| 2015/04/24 | 1,250 | 1,261 | 1,236 | 1,237.5 | -12 | -1% | 184,200 |
| 2015/04/23 | 1,237.5 | 1,257 | 1,237.5 | 1,249.5 | +14 | +1.1% | 149,000 |
| 2015/04/22 | 1,230 | 1,243 | 1,222.5 | 1,235.5 | +5.5 | +0.4% | 143,200 |
| 2015/04/21 | 1,219.5 | 1,237 | 1,215 | 1,230 | +11.5 | +0.9% | 213,600 |
| 2015/04/20 | 1,236 | 1,245 | 1,215.5 | 1,218.5 | -21.5 | -1.7% | 280,400 |
| 2015/04/17 | 1,240 | 1,248 | 1,229 | 1,240 | -7 | -0.6% | 227,200 |
| 2015/04/16 | 1,252.5 | 1,261 | 1,239 | 1,247 | -3 | -0.2% | 172,400 |
| 2015/04/15 | 1,284.5 | 1,285 | 1,249.5 | 1,250 | -34.5 | -2.7% | 215,400 |
| 2015/04/14 | 1,273.5 | 1,289 | 1,270.5 | 1,284.5 | +11 | +0.9% | 188,400 |
| 2015/04/13 | 1,250 | 1,280.5 | 1,249 | 1,273.5 | +29.5 | +2.4% | 381,000 |
| 2015/04/10 | 1,241 | 1,248 | 1,232 | 1,244 | +3 | +0.2% | 329,800 |
| 2015/04/09 | 1,264.5 | 1,269 | 1,238.5 | 1,241 | -23 | -1.8% | 307,400 |
| 2015/04/08 | 1,269 | 1,274 | 1,257.5 | 1,264 | +5.5 | +0.4% | 250,200 |
| 2015/04/07 | 1,252.5 | 1,268 | 1,242 | 1,258.5 | -19 | -1.5% | 745,400 |
| 2015/04/06 | 1,274.5 | 1,280 | 1,257 | 1,277.5 | -4 | -0.3% | 242,000 |
| 2015/04/03 | 1,274.5 | 1,281.5 | 1,266 | 1,281.5 | +9 | +0.7% | 104,000 |
| 2015/04/02 | 1,251.5 | 1,283 | 1,251.5 | 1,272.5 | +23 | +1.8% | 269,800 |
| 2015/04/01 | 1,260.5 | 1,261 | 1,245 | 1,249.5 | -21.5 | -1.7% | 252,800 |
| 2015/03/31 | 1,286.5 | 1,291 | 1,261 | 1,271 | -2 | -0.2% | 373,400 |
2451～
2500
件表示中 / 6508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 | 262,000円 | -5.0% | +2.9% | 1.91% | 15.61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 |
| 東海理化 | 216,100円 | -6.1% | -42.0% | 4.40% | 13.12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 |
| 名村造 | 275,600円 | -0.8% | -28.8% | 1.45% | 12.75倍 | 1.83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 |
| 産車体 | 110,200円 | +13.6% | +19.7% | 1.18% | 33.93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 | 291,900円 | +0.4% | -4.5% | 4.11% | 8.20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
