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 |
|---|---|---|---|---|---|---|---|
| 2014/08/15 | 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 |
| 2014/07/28 | 1,258 | 1,299.5 | 1,257 | 1,296 | +13 | +1% | 537,600 |
| 2014/07/25 | 1,297.5 | 1,299.5 | 1,277 | 1,283 | -7.5 | -0.6% | 309,400 |
| 2014/07/24 | 1,301.5 | 1,302 | 1,280 | 1,290.5 | -11 | -0.8% | 372,600 |
| 2014/07/23 | 1,320 | 1,322 | 1,296.5 | 1,301.5 | -23.5 | -1.8% | 240,400 |
| 2014/07/22 | 1,317.5 | 1,335 | 1,314 | 1,325 | -2.5 | -0.2% | 342,600 |
| 2014/07/18 | 1,318 | 1,337 | 1,302 | 1,327.5 | -15.5 | -1.2% | 380,400 |
| 2014/07/17 | 1,338.5 | 1,346 | 1,332 | 1,343 | +16 | +1.2% | 360,000 |
| 2014/07/16 | 1,329.5 | 1,343.5 | 1,326 | 1,327 | -2.5 | -0.2% | 311,600 |
| 2014/07/15 | 1,304.5 | 1,330 | 1,298.5 | 1,329.5 | +17 | +1.3% | 348,400 |
| 2014/07/14 | 1,294 | 1,316.5 | 1,286 | 1,312.5 | +18.5 | +1.4% | 182,600 |
| 2014/07/11 | 1,273.5 | 1,297 | 1,264 | 1,294 | +7 | +0.5% | 205,400 |
| 2014/07/10 | 1,297 | 1,305 | 1,281 | 1,287 | -2 | -0.2% | 289,400 |
| 2014/07/09 | 1,279.5 | 1,304.5 | 1,279.5 | 1,289 | -7.5 | -0.6% | 218,000 |
| 2014/07/08 | 1,299 | 1,303.5 | 1,279.5 | 1,296.5 | -10 | -0.8% | 221,600 |
| 2014/07/07 | 1,324.5 | 1,334.5 | 1,305 | 1,306.5 | -18 | -1.4% | 305,000 |
| 2014/07/04 | 1,314.5 | 1,335 | 1,313.5 | 1,324.5 | +3 | +0.2% | 326,200 |
| 2014/07/03 | 1,297 | 1,325 | 1,297 | 1,321.5 | +37 | +2.9% | 438,200 |
| 2014/07/02 | 1,305 | 1,313 | 1,279 | 1,284.5 | +9 | +0.7% | 348,800 |
| 2014/07/01 | 1,258.5 | 1,282.5 | 1,258.5 | 1,275.5 | +5 | +0.4% | 232,000 |
| 2014/06/30 | 1,252.5 | 1,276 | 1,250 | 1,270.5 | +12.5 | +1% | 497,200 |
| 2014/06/27 | 1,265.5 | 1,275.5 | 1,241.5 | 1,258 | -20.5 | -1.6% | 394,800 |
| 2014/06/26 | 1,262.5 | 1,286.5 | 1,260 | 1,278.5 | +25.5 | +2% | 513,200 |
| 2014/06/25 | 1,277.5 | 1,280.5 | 1,252 | 1,253 | -47.5 | -3.7% | 818,400 |
| 2014/06/24 | 1,302.5 | 1,319 | 1,294 | 1,300.5 | +1.5 | +0.1% | 474,200 |
| 2014/06/23 | 1,332.5 | 1,334 | 1,290.5 | 1,299 | -29.5 | -2.2% | 519,200 |
| 2014/06/20 | 1,313 | 1,334 | 1,303.5 | 1,328.5 | +38 | +2.9% | 755,600 |
| 2014/06/19 | 1,298 | 1,314.5 | 1,282 | 1,290.5 | -14 | -1.1% | 588,400 |
| 2014/06/18 | 1,280.5 | 1,307.5 | 1,280.5 | 1,304.5 | +15.5 | +1.2% | 587,200 |
| 2014/06/17 | 1,271 | 1,292.5 | 1,259 | 1,289 | +12.5 | +1% | 581,400 |
| 2014/06/16 | 1,269.5 | 1,284 | 1,258.5 | 1,276.5 | -1 | -0.1% | 368,000 |
| 2014/06/13 | 1,253.5 | 1,279 | 1,249.5 | 1,277.5 | +8.5 | +0.7% | 385,000 |
| 2014/06/12 | 1,255 | 1,276.5 | 1,254.5 | 1,269 | +12.5 | +1% | 492,800 |
| 2014/06/11 | 1,236.5 | 1,261.5 | 1,233.5 | 1,256.5 | +22 | +1.8% | 535,400 |
| 2014/06/10 | 1,235 | 1,238.5 | 1,227.5 | 1,234.5 | +1 | +0.1% | 449,800 |
| 2014/06/09 | 1,223.5 | 1,239 | 1,220.5 | 1,233.5 | +39.5 | +3.3% | 483,400 |
| 2014/06/06 | 1,216 | 1,216.5 | 1,193 | 1,194 | -15.5 | -1.3% | 339,600 |
2651～
2700
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
