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 |
|---|---|---|---|---|---|---|---|
| 2014/10/08 | 1,017.5 | 1,023 | 1,008.5 | 1,017 | -17.5 | -1.7% | 195,200 |
| 2014/10/07 | 1,055.5 | 1,056.5 | 1,032 | 1,034.5 | -14.5 | -1.4% | 285,800 |
| 2014/10/06 | 1,049 | 1,054.5 | 1,041.5 | 1,049 | +21.5 | +2.1% | 286,000 |
| 2014/10/03 | 1,024.5 | 1,038.5 | 1,017 | 1,027.5 | -2.5 | -0.2% | 398,600 |
| 2014/10/02 | 1,058 | 1,059.5 | 1,025.5 | 1,030 | -41 | -3.8% | 864,600 |
| 2014/10/01 | 1,091 | 1,094 | 1,071 | 1,071 | -16 | -1.5% | 672,000 |
| 2014/09/30 | 1,101.5 | 1,101.5 | 1,072.5 | 1,087 | -21.5 | -1.9% | 864,600 |
| 2014/09/29 | 1,139.5 | 1,143 | 1,106 | 1,108.5 | -29.5 | -2.6% | 594,800 |
| 2014/09/26 | 1,147.5 | 1,151.5 | 1,135 | 1,138 | -28 | -2.4% | 340,600 |
| 2014/09/25 | 1,159 | 1,166 | 1,151.5 | 1,166 | +9 | +0.8% | 198,400 |
| 2014/09/24 | 1,151.5 | 1,165 | 1,147.5 | 1,157 | -0.5 | ±0% | 331,800 |
| 2014/09/22 | 1,165 | 1,170.5 | 1,151.5 | 1,157.5 | ±0 | ±0% | 235,400 |
| 2014/09/19 | 1,155.5 | 1,163.5 | 1,151.5 | 1,157.5 | +13 | +1.1% | 284,000 |
| 2014/09/18 | 1,164.5 | 1,166.5 | 1,141.5 | 1,144.5 | -12.5 | -1.1% | 273,600 |
| 2014/09/17 | 1,175 | 1,176.5 | 1,154.5 | 1,157 | -4 | -0.3% | 188,200 |
| 2014/09/16 | 1,157.5 | 1,169.5 | 1,143.5 | 1,161 | -7 | -0.6% | 526,200 |
| 2014/09/12 | 1,192.5 | 1,204 | 1,162.5 | 1,168 | -32.5 | -2.7% | 631,200 |
| 2014/09/11 | 1,224.5 | 1,230 | 1,197.5 | 1,200.5 | -13.5 | -1.1% | 350,800 |
| 2014/09/10 | 1,212 | 1,215 | 1,204.5 | 1,214 | -2.5 | -0.2% | 154,400 |
| 2014/09/09 | 1,206 | 1,217 | 1,203 | 1,216.5 | +19 | +1.6% | 204,200 |
| 2014/09/08 | 1,202 | 1,207 | 1,193 | 1,197.5 | -4.5 | -0.4% | 209,200 |
| 2014/09/05 | 1,215 | 1,215 | 1,192 | 1,202 | -7 | -0.6% | 249,200 |
| 2014/09/04 | 1,200 | 1,215.5 | 1,192.5 | 1,209 | +10 | +0.8% | 218,400 |
| 2014/09/03 | 1,200 | 1,213.5 | 1,196.5 | 1,199 | +15.5 | +1.3% | 260,600 |
| 2014/09/02 | 1,173.5 | 1,191 | 1,173 | 1,183.5 | +12.5 | +1.1% | 100,200 |
| 2014/09/01 | 1,174.5 | 1,180.5 | 1,161.5 | 1,171 | -4.5 | -0.4% | 89,000 |
| 2014/08/29 | 1,171 | 1,184.5 | 1,171 | 1,175.5 | -4.5 | -0.4% | 83,600 |
| 2014/08/28 | 1,181.5 | 1,193.5 | 1,175 | 1,180 | -6 | -0.5% | 191,200 |
| 2014/08/27 | 1,193.5 | 1,195 | 1,180 | 1,186 | -9 | -0.8% | 112,000 |
| 2014/08/26 | 1,186.5 | 1,197.5 | 1,175.5 | 1,195 | +6 | +0.5% | 258,400 |
| 2014/08/25 | 1,184 | 1,192.5 | 1,170.5 | 1,189 | +2.5 | +0.2% | 254,200 |
| 2014/08/22 | 1,206.5 | 1,220 | 1,184 | 1,186.5 | -20 | -1.7% | 244,800 |
| 2014/08/21 | 1,212.5 | 1,222.5 | 1,200.5 | 1,206.5 | +3 | +0.2% | 313,800 |
| 2014/08/20 | 1,198.5 | 1,210 | 1,198 | 1,203.5 | +8 | +0.7% | 174,400 |
| 2014/08/19 | 1,183.5 | 1,196 | 1,183.5 | 1,195.5 | +15 | +1.3% | 105,200 |
| 2014/08/18 | 1,180 | 1,182.5 | 1,173.5 | 1,180.5 | -10 | -0.8% | 160,800 |
| 2014/08/15 | 1,182 | 1,192 | 1,176 | 1,190.5 | +8.5 | +0.7% | 138,800 |
| 2014/08/14 | 1,181 | 1,185.5 | 1,176 | 1,182 | +1 | +0.1% | 115,000 |
| 2014/08/13 | 1,188 | 1,197.5 | 1,178.5 | 1,181 | -10.5 | -0.9% | 205,200 |
| 2014/08/12 | 1,201.5 | 1,207 | 1,185 | 1,191.5 | -3.5 | -0.3% | 217,600 |
| 2014/08/11 | 1,192 | 1,199 | 1,177.5 | 1,195 | +28 | +2.4% | 365,000 |
| 2014/08/08 | 1,172.5 | 1,177 | 1,139.5 | 1,167 | -14 | -1.2% | 293,800 |
| 2014/08/07 | 1,162 | 1,183.5 | 1,151 | 1,181 | +15 | +1.3% | 333,200 |
| 2014/08/06 | 1,190.5 | 1,203.5 | 1,165 | 1,166 | -34 | -2.8% | 423,000 |
| 2014/08/05 | 1,220 | 1,227.5 | 1,197 | 1,200 | -11 | -0.9% | 236,200 |
| 2014/08/04 | 1,223.5 | 1,223.5 | 1,203.5 | 1,211 | -12.5 | -1% | 337,600 |
| 2014/08/01 | 1,210 | 1,246.5 | 1,194 | 1,223.5 | -50.5 | -4% | 844,200 |
| 2014/07/31 | 1,295 | 1,295.5 | 1,269.5 | 1,274 | -6.5 | -0.5% | 415,800 |
| 2014/07/30 | 1,287 | 1,294 | 1,273.5 | 1,280.5 | +2.5 | +0.2% | 316,000 |
| 2014/07/29 | 1,283 | 1,288 | 1,273 | 1,278 | -18 | -1.4% | 272,800 |
2601～
2650
件表示中 / 6494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 | 290,800円 | -5.0% | +2.9% | 1.72% | 17.32倍 | 1.66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 |
| ＴＳテック | 163,100円 | -6.6% | -0.3% | 5.52% | 20.48倍 | 0.63倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 東海理化 | 214,500円 | -6.1% | -42.0% | 4.43% | 13.03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 |
| カヤバ | 312,000円 | +0.4% | -4.5% | 3.85% | 8.91倍 | 0.69倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 名村造 | 221,400円 | -0.8% | -28.8% | 1.81% | 10.24倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
