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 |
|---|---|---|---|---|---|---|---|
| 2014/06/05 | 1,223.5 | 1,226 | 1,206.5 | 1,209.5 | -8.5 | -0.7% | 362,000 |
| 2014/06/04 | 1,205 | 1,244.5 | 1,202 | 1,218 | +19 | +1.6% | 720,200 |
| 2014/06/03 | 1,188 | 1,204.5 | 1,181.5 | 1,199 | +21 | +1.8% | 604,400 |
| 2014/06/02 | 1,161.5 | 1,194.5 | 1,160.5 | 1,178 | +28 | +2.4% | 670,600 |
| 2014/05/30 | 1,143.5 | 1,159.5 | 1,135.5 | 1,150 | +15.5 | +1.4% | 585,600 |
| 2014/05/29 | 1,123 | 1,140 | 1,118.5 | 1,134.5 | +4.5 | +0.4% | 240,600 |
| 2014/05/28 | 1,143.5 | 1,146.5 | 1,121.5 | 1,130 | +4.5 | +0.4% | 371,400 |
| 2014/05/27 | 1,131 | 1,140 | 1,120 | 1,125.5 | -9.5 | -0.8% | 260,800 |
| 2014/05/26 | 1,132.5 | 1,138 | 1,115.5 | 1,135 | +5.5 | +0.5% | 267,400 |
| 2014/05/23 | 1,116.5 | 1,132 | 1,114 | 1,129.5 | +6.5 | +0.6% | 259,000 |
| 2014/05/22 | 1,104.5 | 1,129 | 1,104.5 | 1,123 | +27.5 | +2.5% | 410,800 |
| 2014/05/21 | 1,078 | 1,098.5 | 1,063 | 1,095.5 | +6 | +0.6% | 251,600 |
| 2014/05/20 | 1,086.5 | 1,102 | 1,082.5 | 1,089.5 | +2.5 | +0.2% | 172,600 |
| 2014/05/19 | 1,090.5 | 1,118.5 | 1,078 | 1,087 | +5.5 | +0.5% | 595,800 |
| 2014/05/16 | 1,052 | 1,085 | 1,048 | 1,081.5 | +15.5 | +1.5% | 348,400 |
| 2014/05/15 | 1,076 | 1,079 | 1,055 | 1,066 | -8 | -0.7% | 126,000 |
| 2014/05/14 | 1,068.5 | 1,075 | 1,057 | 1,074 | +6 | +0.6% | 92,600 |
| 2014/05/13 | 1,070 | 1,082.5 | 1,057 | 1,068 | +15.5 | +1.5% | 184,400 |
| 2014/05/12 | 1,069.5 | 1,078 | 1,051.5 | 1,052.5 | -17.5 | -1.6% | 165,600 |
| 2014/05/09 | 1,059 | 1,081.5 | 1,056 | 1,070 | +8 | +0.8% | 282,800 |
| 2014/05/08 | 1,079 | 1,093.5 | 1,060 | 1,062 | -4.5 | -0.4% | 544,000 |
| 2014/05/07 | 1,091.5 | 1,091.5 | 1,051 | 1,066.5 | -46.5 | -4.2% | 606,000 |
| 2014/05/02 | 1,105.5 | 1,114 | 1,095.5 | 1,113 | +12 | +1.1% | 192,400 |
| 2014/05/01 | 1,120 | 1,120 | 1,084 | 1,101 | -25.5 | -2.3% | 332,800 |
| 2014/04/30 | 1,091 | 1,129.5 | 1,083 | 1,126.5 | +36 | +3.3% | 802,800 |
| 2014/04/28 | 1,080 | 1,099.5 | 1,070 | 1,090.5 | +31.5 | +3% | 1,092,400 |
| 2014/04/25 | 1,036 | 1,060 | 1,028 | 1,059 | +14.5 | +1.4% | 272,400 |
| 2014/04/24 | 1,048.5 | 1,062 | 1,036 | 1,044.5 | -6.5 | -0.6% | 147,200 |
| 2014/04/23 | 1,048.5 | 1,057.5 | 1,035 | 1,051 | +2.5 | +0.2% | 275,600 |
| 2014/04/22 | 1,070 | 1,072.5 | 1,047.5 | 1,048.5 | -10 | -0.9% | 228,800 |
| 2014/04/21 | 1,049.5 | 1,064.5 | 1,046 | 1,058.5 | +11.5 | +1.1% | 163,800 |
| 2014/04/18 | 1,041.5 | 1,049.5 | 1,033.5 | 1,047 | +7 | +0.7% | 179,400 |
| 2014/04/17 | 1,047.5 | 1,047.5 | 1,027.5 | 1,040 | -4 | -0.4% | 190,400 |
| 2014/04/16 | 1,027 | 1,044 | 1,018 | 1,044 | +17.5 | +1.7% | 198,800 |
| 2014/04/15 | 1,025.5 | 1,045 | 1,022 | 1,026.5 | +22.5 | +2.2% | 276,000 |
| 2014/04/14 | 1,005 | 1,017.5 | 1,000 | 1,004 | -10 | -1% | 168,200 |
| 2014/04/11 | 1,000 | 1,026 | 981.5 | 1,014 | -13 | -1.3% | 276,400 |
| 2014/04/10 | 1,057 | 1,068.5 | 1,022.5 | 1,027 | -13 | -1.3% | 422,800 |
| 2014/04/09 | 1,047.5 | 1,064.5 | 1,037 | 1,040 | -8 | -0.8% | 516,000 |
| 2014/04/08 | 1,069.5 | 1,076 | 1,046.5 | 1,048 | -46.5 | -4.2% | 533,200 |
| 2014/04/07 | 1,091 | 1,101 | 1,087.5 | 1,094.5 | -0.5 | ±0% | 385,200 |
| 2014/04/04 | 1,090 | 1,106.5 | 1,088 | 1,095 | +5 | +0.5% | 492,400 |
| 2014/04/03 | 1,098 | 1,108.5 | 1,083.5 | 1,090 | -14 | -1.3% | 354,800 |
| 2014/04/02 | 1,099 | 1,123.5 | 1,089.5 | 1,104 | +12.5 | +1.1% | 846,000 |
| 2014/04/01 | 1,059 | 1,095.5 | 1,053 | 1,091.5 | +29 | +2.7% | 779,200 |
| 2014/03/31 | 1,045 | 1,072.5 | 1,045 | 1,062.5 | +18 | +1.7% | 606,000 |
| 2014/03/28 | 1,012 | 1,052.5 | 995.5 | 1,044.5 | +26 | +2.6% | 824,200 |
| 2014/03/27 | 971.5 | 1,030 | 970.5 | 1,018.5 | +48 | +4.9% | 1,096,200 |
| 2014/03/26 | 980.5 | 983 | 959 | 970.5 | -20.5 | -2.1% | 529,800 |
| 2014/03/25 | 965 | 994 | 945.5 | 991 | +30.5 | +3.2% | 599,600 |
2701～
2750
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
