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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 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 |
| 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 |
2551～
2600
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
