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 |
|---|---|---|---|---|---|---|---|
| 2015/01/16 | 1,075 | 1,079.5 | 1,064 | 1,076.5 | -17.5 | -1.6% | 134,800 |
| 2015/01/15 | 1,098.5 | 1,107.5 | 1,083.5 | 1,094 | +5 | +0.5% | 188,000 |
| 2015/01/14 | 1,099 | 1,109 | 1,087.5 | 1,089 | -19.5 | -1.8% | 99,200 |
| 2015/01/13 | 1,125.5 | 1,126 | 1,097 | 1,108.5 | -17.5 | -1.6% | 178,400 |
| 2015/01/09 | 1,136.5 | 1,148.5 | 1,121 | 1,126 | ±0 | ±0% | 210,600 |
| 2015/01/08 | 1,127 | 1,144 | 1,107.5 | 1,126 | +1 | +0.1% | 299,200 |
| 2015/01/07 | 1,111 | 1,135 | 1,111 | 1,125 | +13 | +1.2% | 147,600 |
| 2015/01/06 | 1,136.5 | 1,139 | 1,110.5 | 1,112 | -43.5 | -3.8% | 153,000 |
| 2015/01/05 | 1,152.5 | 1,163 | 1,130 | 1,155.5 | +5.5 | +0.5% | 173,000 |
| 2014/12/30 | 1,135.5 | 1,157.5 | 1,130 | 1,150 | +17.5 | +1.5% | 200,000 |
| 2014/12/29 | 1,165 | 1,165 | 1,130 | 1,132.5 | -18.5 | -1.6% | 234,400 |
| 2014/12/26 | 1,134.5 | 1,155 | 1,133.5 | 1,151 | +16 | +1.4% | 110,600 |
| 2014/12/25 | 1,137 | 1,140.5 | 1,130 | 1,135 | +0.5 | ±0% | 139,800 |
| 2014/12/24 | 1,141.5 | 1,156 | 1,130 | 1,134.5 | -4.5 | -0.4% | 340,400 |
| 2014/12/22 | 1,121 | 1,139 | 1,111 | 1,139 | +23.5 | +2.1% | 324,600 |
| 2014/12/19 | 1,106 | 1,118 | 1,086.5 | 1,115.5 | +44.5 | +4.2% | 352,400 |
| 2014/12/18 | 1,074.5 | 1,082.5 | 1,062.5 | 1,071 | +28.5 | +2.7% | 337,800 |
| 2014/12/17 | 1,044.5 | 1,058.5 | 1,039 | 1,042.5 | -18 | -1.7% | 381,400 |
| 2014/12/16 | 1,069 | 1,069.5 | 1,056.5 | 1,060.5 | -19.5 | -1.8% | 150,800 |
| 2014/12/15 | 1,093 | 1,102.5 | 1,078.5 | 1,080 | -23.5 | -2.1% | 234,200 |
| 2014/12/12 | 1,114.5 | 1,121.5 | 1,098 | 1,103.5 | -25.5 | -2.3% | 692,400 |
| 2014/12/11 | 1,133.5 | 1,140.5 | 1,118.5 | 1,129 | -12 | -1.1% | 376,000 |
| 2014/12/10 | 1,164.5 | 1,165.5 | 1,134.5 | 1,141 | -33.5 | -2.9% | 337,200 |
| 2014/12/09 | 1,172.5 | 1,183 | 1,170 | 1,174.5 | -6 | -0.5% | 130,600 |
| 2014/12/08 | 1,184 | 1,184 | 1,170 | 1,180.5 | +7 | +0.6% | 126,800 |
| 2014/12/05 | 1,175 | 1,180 | 1,162.5 | 1,173.5 | +1 | +0.1% | 97,400 |
| 2014/12/04 | 1,178 | 1,195 | 1,168.5 | 1,172.5 | -5.5 | -0.5% | 175,400 |
| 2014/12/03 | 1,210 | 1,210 | 1,174.5 | 1,178 | -24.5 | -2% | 337,600 |
| 2014/12/02 | 1,162 | 1,205 | 1,154 | 1,202.5 | +45 | +3.9% | 458,400 |
| 2014/12/01 | 1,155.5 | 1,172 | 1,153 | 1,157.5 | +1.5 | +0.1% | 268,800 |
| 2014/11/28 | 1,175 | 1,179.5 | 1,150.5 | 1,156 | -11.5 | -1% | 372,000 |
| 2014/11/27 | 1,170 | 1,181 | 1,158 | 1,167.5 | -4 | -0.3% | 298,800 |
| 2014/11/26 | 1,166.5 | 1,188 | 1,166.5 | 1,171.5 | -4.5 | -0.4% | 256,000 |
| 2014/11/25 | 1,182.5 | 1,196 | 1,172.5 | 1,176 | -4.5 | -0.4% | 393,400 |
| 2014/11/21 | 1,204.5 | 1,204.5 | 1,174 | 1,180.5 | -23 | -1.9% | 222,000 |
| 2014/11/20 | 1,199 | 1,215 | 1,191 | 1,203.5 | +17.5 | +1.5% | 331,200 |
| 2014/11/19 | 1,194 | 1,206 | 1,185.5 | 1,186 | -3.5 | -0.3% | 239,400 |
| 2014/11/18 | 1,171.5 | 1,193 | 1,171.5 | 1,189.5 | +23.5 | +2% | 278,400 |
| 2014/11/17 | 1,199.5 | 1,199.5 | 1,163 | 1,166 | -37.5 | -3.1% | 240,600 |
| 2014/11/14 | 1,186.5 | 1,203.5 | 1,186.5 | 1,203.5 | +22 | +1.9% | 461,600 |
| 2014/11/13 | 1,134.5 | 1,184 | 1,132.5 | 1,181.5 | +53 | +4.7% | 535,200 |
| 2014/11/12 | 1,138 | 1,147 | 1,127 | 1,128.5 | +2 | +0.2% | 242,600 |
| 2014/11/11 | 1,132.5 | 1,138 | 1,118 | 1,126.5 | -8 | -0.7% | 228,600 |
| 2014/11/10 | 1,127 | 1,145 | 1,121.5 | 1,134.5 | +7 | +0.6% | 254,400 |
| 2014/11/07 | 1,149 | 1,152 | 1,126 | 1,127.5 | -13 | -1.1% | 177,800 |
| 2014/11/06 | 1,144.5 | 1,161 | 1,133.5 | 1,140.5 | -3.5 | -0.3% | 362,400 |
| 2014/11/05 | 1,119 | 1,147.5 | 1,116 | 1,144 | +25 | +2.2% | 413,400 |
| 2014/11/04 | 1,110 | 1,125 | 1,085 | 1,119 | +33.5 | +3.1% | 836,000 |
| 2014/10/31 | 1,056.5 | 1,088.5 | 1,033 | 1,085.5 | +4 | +0.4% | 805,600 |
| 2014/10/30 | 1,095 | 1,097.5 | 1,079.5 | 1,081.5 | -3.5 | -0.3% | 357,400 |
2551～
2600
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 | 1.50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% | 13.13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 | 0.85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
