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 |
|---|---|---|---|---|---|---|---|
| 2014/01/08 | 1,125 | 1,143.5 | 1,125 | 1,141.5 | +26.5 | +2.4% | 355,000 |
| 2014/01/07 | 1,139 | 1,139 | 1,114.5 | 1,115 | -28 | -2.4% | 225,600 |
| 2014/01/06 | 1,144.5 | 1,147 | 1,124 | 1,143 | +6 | +0.5% | 331,600 |
| 2013/12/30 | 1,124 | 1,144.5 | 1,124 | 1,137 | +16 | +1.4% | 243,400 |
| 2013/12/27 | 1,116.5 | 1,122.5 | 1,109 | 1,121 | +4.5 | +0.4% | 184,000 |
| 2013/12/26 | 1,109.5 | 1,125.5 | 1,109.5 | 1,116.5 | +7 | +0.6% | 182,800 |
| 2013/12/25 | 1,110 | 1,112 | 1,100 | 1,109.5 | -5.5 | -0.5% | 265,400 |
| 2013/12/24 | 1,099 | 1,124.5 | 1,094.5 | 1,115 | +14 | +1.3% | 777,400 |
| 2013/12/20 | 1,096.5 | 1,106.5 | 1,084.5 | 1,101 | -13.5 | -1.2% | 270,600 |
| 2013/12/19 | 1,125 | 1,133 | 1,110 | 1,114.5 | ±0 | ±0% | 195,000 |
| 2013/12/18 | 1,105 | 1,115 | 1,101 | 1,114.5 | +8 | +0.7% | 136,000 |
| 2013/12/17 | 1,110 | 1,118 | 1,101.5 | 1,106.5 | -4.5 | -0.4% | 173,000 |
| 2013/12/16 | 1,121 | 1,121.5 | 1,100 | 1,111 | -5 | -0.4% | 433,400 |
| 2013/12/13 | 1,100 | 1,122.5 | 1,099 | 1,116 | +22 | +2% | 570,600 |
| 2013/12/12 | 1,089 | 1,098.5 | 1,043.5 | 1,094 | +2.5 | +0.2% | 491,000 |
| 2013/12/11 | 1,089.5 | 1,094.5 | 1,073 | 1,091.5 | +5 | +0.5% | 233,000 |
| 2013/12/10 | 1,088.5 | 1,089.5 | 1,068.5 | 1,086.5 | +4.5 | +0.4% | 325,800 |
| 2013/12/09 | 1,069.5 | 1,082 | 1,069.5 | 1,082 | +33.5 | +3.2% | 276,200 |
| 2013/12/06 | 1,053 | 1,060.5 | 1,044.5 | 1,048.5 | -16 | -1.5% | 617,000 |
| 2013/12/05 | 1,075 | 1,085 | 1,064 | 1,064.5 | -23 | -2.1% | 369,000 |
| 2013/12/04 | 1,101.5 | 1,101.5 | 1,081.5 | 1,087.5 | -19 | -1.7% | 274,800 |
| 2013/12/03 | 1,111 | 1,118 | 1,105 | 1,106.5 | +0.5 | ±0% | 265,200 |
| 2013/12/02 | 1,123 | 1,125 | 1,103.5 | 1,106 | -15 | -1.3% | 325,800 |
| 2013/11/29 | 1,118.5 | 1,134 | 1,117.5 | 1,121 | +3.5 | +0.3% | 203,600 |
| 2013/11/28 | 1,126 | 1,141 | 1,116.5 | 1,117.5 | -5 | -0.4% | 300,600 |
| 2013/11/27 | 1,131 | 1,145 | 1,118 | 1,122.5 | -21 | -1.8% | 406,000 |
| 2013/11/26 | 1,137 | 1,146 | 1,130 | 1,143.5 | +9.5 | +0.8% | 338,000 |
| 2013/11/25 | 1,126.5 | 1,134 | 1,121 | 1,134 | +16.5 | +1.5% | 269,400 |
| 2013/11/22 | 1,124.5 | 1,133 | 1,113.5 | 1,117.5 | +1 | +0.1% | 495,400 |
| 2013/11/21 | 1,116 | 1,118.5 | 1,097.5 | 1,116.5 | -30.5 | -2.7% | 1,411,400 |
| 2013/11/20 | 1,155 | 1,162.5 | 1,138 | 1,147 | -7 | -0.6% | 350,600 |
| 2013/11/19 | 1,154.5 | 1,163 | 1,146 | 1,154 | -1.5 | -0.1% | 391,400 |
| 2013/11/18 | 1,144.5 | 1,162 | 1,140.5 | 1,155.5 | +20 | +1.8% | 609,000 |
| 2013/11/15 | 1,149.5 | 1,162.5 | 1,131 | 1,135.5 | -2.5 | -0.2% | 731,800 |
| 2013/11/14 | 1,152 | 1,152.5 | 1,120.5 | 1,138 | -2.5 | -0.2% | 695,600 |
| 2013/11/13 | 1,122 | 1,142.5 | 1,116.5 | 1,140.5 | +23 | +2.1% | 516,800 |
| 2013/11/12 | 1,094 | 1,125 | 1,094 | 1,117.5 | +30 | +2.8% | 449,600 |
| 2013/11/11 | 1,090.5 | 1,107 | 1,081.5 | 1,087.5 | +7 | +0.6% | 456,000 |
| 2013/11/08 | 1,065 | 1,104 | 1,062.5 | 1,080.5 | +3 | +0.3% | 620,600 |
| 2013/11/07 | 1,087 | 1,096.5 | 1,062.5 | 1,077.5 | -19 | -1.7% | 747,800 |
| 2013/11/06 | 1,091 | 1,108 | 1,088 | 1,096.5 | +3.5 | +0.3% | 513,400 |
| 2013/11/05 | 1,105 | 1,106.5 | 1,078 | 1,093 | -17 | -1.5% | 619,400 |
| 2013/11/01 | 1,150 | 1,150 | 1,092.5 | 1,110 | -46 | -4% | 1,052,000 |
| 2013/10/31 | 1,174 | 1,191.5 | 1,137.5 | 1,156 | -119 | -9.3% | 1,447,800 |
| 2013/10/30 | 1,271.5 | 1,279.5 | 1,224 | 1,275 | +16 | +1.3% | 375,600 |
| 2013/10/29 | 1,267 | 1,267 | 1,236 | 1,259 | -8 | -0.6% | 200,800 |
| 2013/10/28 | 1,250.5 | 1,269 | 1,246 | 1,267 | +17.5 | +1.4% | 160,400 |
| 2013/10/25 | 1,258 | 1,258 | 1,230.5 | 1,249.5 | -8 | -0.6% | 251,400 |
| 2013/10/24 | 1,240.5 | 1,260 | 1,230.5 | 1,257.5 | +10 | +0.8% | 160,800 |
| 2013/10/23 | 1,285 | 1,290 | 1,247 | 1,247.5 | -26.5 | -2.1% | 337,200 |
2801～
2850
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
