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 |
|---|---|---|---|---|---|---|---|
| 2015/03/30 | 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 |
| 2015/03/17 | 1,325 | 1,346 | 1,322.5 | 1,334 | +13 | +1% | 354,800 |
| 2015/03/16 | 1,314 | 1,324 | 1,303 | 1,321 | +12.5 | +1% | 260,200 |
| 2015/03/13 | 1,301.5 | 1,312 | 1,280 | 1,308.5 | +32 | +2.5% | 386,600 |
| 2015/03/12 | 1,244.5 | 1,277.5 | 1,244.5 | 1,276.5 | +32 | +2.6% | 274,800 |
| 2015/03/11 | 1,223.5 | 1,249.5 | 1,220 | 1,244.5 | +21 | +1.7% | 228,600 |
| 2015/03/10 | 1,229 | 1,238.5 | 1,215 | 1,223.5 | -11 | -0.9% | 486,000 |
| 2015/03/09 | 1,233 | 1,245 | 1,220.5 | 1,234.5 | -1.5 | -0.1% | 231,400 |
| 2015/03/06 | 1,205.5 | 1,243.5 | 1,196 | 1,236 | +30.5 | +2.5% | 433,400 |
| 2015/03/05 | 1,206 | 1,213 | 1,198 | 1,205.5 | -12 | -1% | 263,800 |
| 2015/03/04 | 1,245 | 1,245.5 | 1,204.5 | 1,217.5 | -23.5 | -1.9% | 315,400 |
| 2015/03/03 | 1,265 | 1,265.5 | 1,232.5 | 1,241 | -15.5 | -1.2% | 316,600 |
| 2015/03/02 | 1,254 | 1,274 | 1,251.5 | 1,256.5 | +2.5 | +0.2% | 151,200 |
| 2015/02/27 | 1,275 | 1,278.5 | 1,251 | 1,254 | -21 | -1.6% | 220,600 |
| 2015/02/26 | 1,259.5 | 1,276 | 1,254 | 1,275 | +15.5 | +1.2% | 183,000 |
| 2015/02/25 | 1,253 | 1,263.5 | 1,245.5 | 1,259.5 | +6.5 | +0.5% | 252,200 |
| 2015/02/24 | 1,236.5 | 1,255 | 1,232.5 | 1,253 | +4.5 | +0.4% | 264,800 |
| 2015/02/23 | 1,260 | 1,268.5 | 1,240 | 1,248.5 | -13.5 | -1.1% | 254,600 |
| 2015/02/20 | 1,265.5 | 1,276.5 | 1,253 | 1,262 | -16.5 | -1.3% | 240,200 |
| 2015/02/19 | 1,276 | 1,285.5 | 1,267 | 1,278.5 | +2.5 | +0.2% | 128,800 |
| 2015/02/18 | 1,283 | 1,297.5 | 1,268.5 | 1,276 | +5 | +0.4% | 172,200 |
| 2015/02/17 | 1,275 | 1,290 | 1,260 | 1,271 | -20.5 | -1.6% | 143,000 |
| 2015/02/16 | 1,295.5 | 1,302 | 1,283.5 | 1,291.5 | +14 | +1.1% | 77,000 |
| 2015/02/13 | 1,270 | 1,281 | 1,264.5 | 1,277.5 | +4.5 | +0.4% | 185,800 |
| 2015/02/12 | 1,290 | 1,343.5 | 1,270.5 | 1,273 | -1.5 | -0.1% | 436,200 |
| 2015/02/10 | 1,268.5 | 1,284 | 1,265 | 1,274.5 | +11 | +0.9% | 134,600 |
| 2015/02/09 | 1,245.5 | 1,264.5 | 1,245.5 | 1,263.5 | +18 | +1.4% | 150,200 |
| 2015/02/06 | 1,245 | 1,255 | 1,240 | 1,245.5 | +3.5 | +0.3% | 155,800 |
| 2015/02/05 | 1,244 | 1,249 | 1,234 | 1,242 | +2 | +0.2% | 257,600 |
| 2015/02/04 | 1,235 | 1,244 | 1,206 | 1,240 | +12 | +1% | 379,800 |
| 2015/02/03 | 1,208 | 1,239 | 1,208 | 1,228 | +21 | +1.7% | 733,000 |
| 2015/02/02 | 1,182.5 | 1,211 | 1,172 | 1,207 | +91 | +8.2% | 972,600 |
| 2015/01/30 | 1,125.5 | 1,142 | 1,100.5 | 1,116 | -16 | -1.4% | 455,000 |
| 2015/01/29 | 1,144.5 | 1,150.5 | 1,131 | 1,132 | -19 | -1.7% | 237,800 |
| 2015/01/28 | 1,145.5 | 1,157 | 1,135.5 | 1,151 | +5.5 | +0.5% | 112,000 |
| 2015/01/27 | 1,140.5 | 1,149 | 1,137.5 | 1,145.5 | +13.5 | +1.2% | 150,600 |
| 2015/01/26 | 1,119 | 1,137 | 1,119 | 1,132 | +2 | +0.2% | 150,600 |
| 2015/01/23 | 1,132.5 | 1,134.5 | 1,128 | 1,130 | +13 | +1.2% | 83,200 |
| 2015/01/22 | 1,118 | 1,118.5 | 1,099 | 1,117 | -2.5 | -0.2% | 106,600 |
| 2015/01/21 | 1,116.5 | 1,125.5 | 1,106.5 | 1,119.5 | -7 | -0.6% | 142,600 |
| 2015/01/20 | 1,103 | 1,135.5 | 1,081.5 | 1,126.5 | +36 | +3.3% | 241,400 |
| 2015/01/19 | 1,086.5 | 1,098 | 1,078 | 1,090.5 | +14 | +1.3% | 139,600 |
2501～
2550
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
