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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 2015/03/30 | 1,277.5 | 1,277.5 | 1,256.5 | 1,273 | +20.5 | +1.6% | 196,400 |
| 2015/03/27 | 1,266.5 | 1,288 | 1,240 | 1,252.5 | -15.5 | -1.2% | 270,800 |
| 2015/03/26 | 1,277 | 1,279.5 | 1,259 | 1,268 | -16.5 | -1.3% | 328,400 |
| 2015/03/25 | 1,270.5 | 1,285.5 | 1,258 | 1,284.5 | +7.5 | +0.6% | 346,000 |
| 2015/03/24 | 1,293 | 1,305 | 1,253.5 | 1,277 | -41 | -3.1% | 707,200 |
| 2015/03/23 | 1,305 | 1,321.5 | 1,301.5 | 1,318 | +16.5 | +1.3% | 340,000 |
| 2015/03/20 | 1,334 | 1,335.5 | 1,293.5 | 1,301.5 | -24 | -1.8% | 420,400 |
| 2015/03/19 | 1,339 | 1,346 | 1,321.5 | 1,325.5 | -4 | -0.3% | 295,600 |
| 2015/03/18 | 1,340 | 1,340 | 1,312.5 | 1,329.5 | -4.5 | -0.3% | 296,600 |
2501～
2550
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
