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 |
|---|---|---|---|---|---|---|---|
| 2013/10/22 | 1,275 | 1,275 | 1,254.5 | 1,274 | +19 | +1.5% | 241,200 |
| 2013/10/21 | 1,253 | 1,262.5 | 1,240.5 | 1,255 | +8.5 | +0.7% | 153,400 |
| 2013/10/18 | 1,253 | 1,253.5 | 1,236 | 1,246.5 | -2.5 | -0.2% | 113,600 |
| 2013/10/17 | 1,249.5 | 1,255.5 | 1,235.5 | 1,249 | +12.5 | +1% | 159,000 |
| 2013/10/16 | 1,230 | 1,240.5 | 1,225 | 1,236.5 | -1.5 | -0.1% | 93,200 |
| 2013/10/15 | 1,255.5 | 1,255.5 | 1,229 | 1,238 | -20 | -1.6% | 268,200 |
| 2013/10/11 | 1,255 | 1,258 | 1,243.5 | 1,258 | +24.5 | +2% | 275,600 |
| 2013/10/10 | 1,202 | 1,233.5 | 1,202 | 1,233.5 | +31.5 | +2.6% | 219,600 |
| 2013/10/09 | 1,172.5 | 1,202.5 | 1,165 | 1,202 | +29.5 | +2.5% | 119,000 |
| 2013/10/08 | 1,156.5 | 1,180.5 | 1,155 | 1,172.5 | +10 | +0.9% | 163,800 |
| 2013/10/07 | 1,215 | 1,215 | 1,160.5 | 1,162.5 | -34.5 | -2.9% | 271,000 |
| 2013/10/04 | 1,189 | 1,204.5 | 1,177.5 | 1,197 | -5.5 | -0.5% | 191,400 |
| 2013/10/03 | 1,217 | 1,221 | 1,200 | 1,202.5 | -14.5 | -1.2% | 181,200 |
| 2013/10/02 | 1,239.5 | 1,240.5 | 1,208.5 | 1,217 | -23.5 | -1.9% | 254,000 |
| 2013/10/01 | 1,253.5 | 1,261.5 | 1,237.5 | 1,240.5 | -12.5 | -1% | 232,200 |
| 2013/09/30 | 1,267.5 | 1,268.5 | 1,236 | 1,253 | -39.5 | -3.1% | 303,600 |
| 2013/09/27 | 1,295 | 1,302.5 | 1,275 | 1,292.5 | +9 | +0.7% | 393,800 |
| 2013/09/26 | 1,245 | 1,284.5 | 1,232.5 | 1,283.5 | +27 | +2.1% | 324,000 |
| 2013/09/25 | 1,256 | 1,262 | 1,250 | 1,256.5 | -12 | -0.9% | 387,000 |
| 2013/09/24 | 1,256 | 1,274.5 | 1,250.5 | 1,268.5 | -6 | -0.5% | 257,800 |
| 2013/09/20 | 1,283.5 | 1,292.5 | 1,270 | 1,274.5 | -15.5 | -1.2% | 151,600 |
| 2013/09/19 | 1,263 | 1,325 | 1,255 | 1,290 | +46.5 | +3.7% | 400,400 |
| 2013/09/18 | 1,228 | 1,256 | 1,226.5 | 1,243.5 | +16 | +1.3% | 254,400 |
| 2013/09/17 | 1,244 | 1,245.5 | 1,225.5 | 1,227.5 | -6 | -0.5% | 404,600 |
| 2013/09/13 | 1,220 | 1,239 | 1,204.5 | 1,233.5 | +20 | +1.6% | 345,000 |
| 2013/09/12 | 1,220 | 1,222.5 | 1,195 | 1,213.5 | -16.5 | -1.3% | 244,000 |
| 2013/09/11 | 1,232.5 | 1,248 | 1,227 | 1,230 | +10 | +0.8% | 312,200 |
| 2013/09/10 | 1,203 | 1,222 | 1,197.5 | 1,220 | +20 | +1.7% | 458,800 |
| 2013/09/09 | 1,210 | 1,214.5 | 1,182 | 1,200 | +5 | +0.4% | 510,800 |
| 2013/09/06 | 1,200 | 1,205.5 | 1,179 | 1,195 | -11.5 | -1% | 492,600 |
| 2013/09/05 | 1,219 | 1,238 | 1,199 | 1,206.5 | -21.5 | -1.8% | 528,800 |
| 2013/09/04 | 1,230.5 | 1,234 | 1,210 | 1,228 | -4.5 | -0.4% | 252,400 |
| 2013/09/03 | 1,213.5 | 1,246.5 | 1,213.5 | 1,232.5 | +25 | +2.1% | 220,600 |
| 2013/09/02 | 1,203 | 1,217 | 1,201 | 1,207.5 | +5 | +0.4% | 97,200 |
| 2013/08/30 | 1,231.5 | 1,235.5 | 1,201.5 | 1,202.5 | -14 | -1.2% | 206,800 |
| 2013/08/29 | 1,219.5 | 1,229.5 | 1,205 | 1,216.5 | -2.5 | -0.2% | 151,200 |
| 2013/08/28 | 1,205.5 | 1,231 | 1,205.5 | 1,219 | -32 | -2.6% | 196,800 |
| 2013/08/27 | 1,260 | 1,272 | 1,246 | 1,251 | -16 | -1.3% | 179,400 |
| 2013/08/26 | 1,293 | 1,300 | 1,262.5 | 1,267 | -14.5 | -1.1% | 251,000 |
| 2013/08/23 | 1,290 | 1,297 | 1,274 | 1,281.5 | +32 | +2.6% | 274,000 |
| 2013/08/22 | 1,258 | 1,261.5 | 1,228 | 1,249.5 | -9.5 | -0.8% | 552,600 |
| 2013/08/21 | 1,255.5 | 1,271 | 1,243.5 | 1,259 | +4 | +0.3% | 953,000 |
| 2013/08/20 | 1,315 | 1,315 | 1,254.5 | 1,255 | -73.5 | -5.5% | 1,310,800 |
| 2013/08/19 | 1,344 | 1,344.5 | 1,317 | 1,328.5 | -16 | -1.2% | 205,800 |
| 2013/08/16 | 1,325 | 1,350 | 1,317.5 | 1,344.5 | -8 | -0.6% | 157,800 |
| 2013/08/15 | 1,360 | 1,369.5 | 1,347.5 | 1,352.5 | -12 | -0.9% | 267,600 |
| 2013/08/14 | 1,350 | 1,369.5 | 1,337 | 1,364.5 | +40.5 | +3.1% | 412,000 |
| 2013/08/13 | 1,299 | 1,324.5 | 1,290.5 | 1,324 | +46 | +3.6% | 221,600 |
| 2013/08/12 | 1,279 | 1,292.5 | 1,257 | 1,278 | -10.5 | -0.8% | 301,400 |
| 2013/08/09 | 1,291 | 1,295 | 1,275.5 | 1,288.5 | +8 | +0.6% | 177,800 |
2851～
2900
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
