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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 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 |
| 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 |
2451～
2500
件表示中 / 6549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 | 310,000円 | -5.0% | +2.9% | 1.61% | 18.47倍 | 1.77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 | 308,000円 | -0.8% | -28.8% | 1.30% | 14.26倍 | 2.05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 |
| 三菱ロジ | 197,500円 | -2.3% | +21.1% | 1.22% | 19.17倍 | 1.70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 | 374,000円 | +0.4% | -4.5% | 3.21% | 10.70倍 | 0.79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 | 309,000円 | -7.7% | -17.2% | 4.01% | 12.47倍 | 0.81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
