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 |
|---|---|---|---|---|---|---|---|
| 2013/10/08 | 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 |
| 2013/08/08 | 1,275 | 1,311.5 | 1,260 | 1,280.5 | -11.5 | -0.9% | 274,200 |
| 2013/08/07 | 1,290 | 1,325 | 1,290 | 1,292 | -32 | -2.4% | 248,800 |
| 2013/08/06 | 1,303 | 1,324 | 1,297.5 | 1,324 | +8 | +0.6% | 307,800 |
| 2013/08/05 | 1,314.5 | 1,330 | 1,306.5 | 1,316 | -26 | -1.9% | 313,400 |
| 2013/08/02 | 1,339 | 1,342.5 | 1,319.5 | 1,342 | +18.5 | +1.4% | 395,400 |
| 2013/08/01 | 1,309.5 | 1,334.5 | 1,269.5 | 1,323.5 | +89 | +7.2% | 1,086,000 |
| 2013/07/31 | 1,250.5 | 1,256 | 1,225 | 1,234.5 | +9 | +0.7% | 369,400 |
| 2013/07/30 | 1,183 | 1,229 | 1,183 | 1,225.5 | +45 | +3.8% | 315,400 |
| 2013/07/29 | 1,231.5 | 1,231.5 | 1,175.5 | 1,180.5 | -88 | -6.9% | 457,000 |
2901～
2950
件表示中 / 6549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 | 310,000円 | -5.0% | +2.9% | 1.61% | 18.47倍 | 1.77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 |
| 名村造 | 308,000円 | -0.8% | -28.8% | 1.30% | 14.26倍 | 2.05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 |
| 三菱ロジ | 197,500円 | -2.3% | +21.1% | 1.22% | 19.17倍 | 1.70倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| カヤバ | 374,000円 | +0.4% | -4.5% | 3.21% | 10.70倍 | 0.79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 |
| エフ・シー・シー | 309,000円 | -7.7% | -17.2% | 4.01% | 12.47倍 | 0.81倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
