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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,697 | 1,726 | 1,667 | 1,707 | +13 | +0.8% | 227,000 |
| 2024/05/29 | 1,721 | 1,722 | 1,691 | 1,694 | -33 | -1.9% | 225,000 |
| 2024/05/28 | 1,718 | 1,730 | 1,712 | 1,727 | +1 | +0.1% | 142,800 |
| 2024/05/27 | 1,732 | 1,732 | 1,712 | 1,726 | +3 | +0.2% | 169,700 |
| 2024/05/24 | 1,705 | 1,744 | 1,702 | 1,723 | -2 | -0.1% | 171,700 |
| 2024/05/23 | 1,712 | 1,725 | 1,701 | 1,725 | +12 | +0.7% | 130,000 |
| 2024/05/22 | 1,750 | 1,750 | 1,713 | 1,713 | -48 | -2.7% | 203,900 |
| 2024/05/21 | 1,762 | 1,781 | 1,751 | 1,761 | -3 | -0.2% | 253,200 |
| 2024/05/20 | 1,769 | 1,793 | 1,752 | 1,764 | -5 | -0.3% | 327,500 |
| 2024/05/17 | 1,712 | 1,771 | 1,697 | 1,769 | +45 | +2.6% | 463,000 |
| 2024/05/16 | 1,735 | 1,741 | 1,703 | 1,724 | -9 | -0.5% | 420,200 |
| 2024/05/15 | 1,739 | 1,755 | 1,711 | 1,733 | +6 | +0.3% | 450,000 |
| 2024/05/14 | 1,730 | 1,798 | 1,701 | 1,727 | +147 | +9.3% | 993,600 |
| 2024/05/13 | 1,649 | 1,654 | 1,569 | 1,580 | -83 | -5% | 451,500 |
| 2024/05/10 | 1,667 | 1,677 | 1,627 | 1,663 | +2 | +0.1% | 332,800 |
| 2024/05/09 | 1,660 | 1,680 | 1,635 | 1,661 | +9 | +0.5% | 181,500 |
| 2024/05/08 | 1,650 | 1,656 | 1,640 | 1,652 | +2 | +0.1% | 181,600 |
| 2024/05/07 | 1,637 | 1,653 | 1,627 | 1,650 | +19 | +1.2% | 149,200 |
| 2024/05/02 | 1,634 | 1,641 | 1,626 | 1,631 | -11 | -0.7% | 230,200 |
| 2024/05/01 | 1,661 | 1,668 | 1,633 | 1,642 | -33 | -2% | 158,800 |
| 2024/04/30 | 1,641 | 1,675 | 1,626 | 1,675 | +59 | +3.7% | 306,600 |
| 2024/04/26 | 1,631 | 1,642 | 1,593 | 1,616 | -33 | -2% | 424,700 |
| 2024/04/25 | 1,651 | 1,668 | 1,648 | 1,649 | -30 | -1.8% | 280,000 |
| 2024/04/24 | 1,654 | 1,690 | 1,650 | 1,679 | +24 | +1.5% | 343,900 |
| 2024/04/23 | 1,647 | 1,672 | 1,646 | 1,655 | +13 | +0.8% | 180,000 |
| 2024/04/22 | 1,623 | 1,644 | 1,620 | 1,642 | +34 | +2.1% | 182,600 |
| 2024/04/19 | 1,646 | 1,646 | 1,579 | 1,608 | -48 | -2.9% | 389,800 |
| 2024/04/18 | 1,646 | 1,675 | 1,628 | 1,656 | +2 | +0.1% | 252,800 |
| 2024/04/17 | 1,639 | 1,667 | 1,604 | 1,654 | +42 | +2.6% | 422,400 |
| 2024/04/16 | 1,629 | 1,636 | 1,600 | 1,612 | -27 | -1.6% | 269,600 |
| 2024/04/15 | 1,657 | 1,657 | 1,635 | 1,639 | -38 | -2.3% | 195,600 |
| 2024/04/12 | 1,666 | 1,679 | 1,660 | 1,677 | +14 | +0.8% | 147,800 |
| 2024/04/11 | 1,626 | 1,663 | 1,626 | 1,663 | +21 | +1.3% | 199,700 |
| 2024/04/10 | 1,634 | 1,651 | 1,633 | 1,642 | +11 | +0.7% | 239,300 |
| 2024/04/09 | 1,638 | 1,647 | 1,625 | 1,631 | -7 | -0.4% | 247,200 |
| 2024/04/08 | 1,615 | 1,641 | 1,608 | 1,638 | +28 | +1.7% | 256,900 |
| 2024/04/05 | 1,601 | 1,616 | 1,592 | 1,610 | -20 | -1.2% | 190,100 |
| 2024/04/04 | 1,653 | 1,663 | 1,617 | 1,630 | -13 | -0.8% | 285,400 |
| 2024/04/03 | 1,630 | 1,666 | 1,621 | 1,643 | +1 | +0.1% | 331,000 |
| 2024/04/02 | 1,648 | 1,661 | 1,631 | 1,642 | -3 | -0.2% | 273,800 |
| 2024/04/01 | 1,686 | 1,690 | 1,638 | 1,645 | -40 | -2.4% | 278,900 |
| 2024/03/29 | 1,675 | 1,692 | 1,674 | 1,685 | +2 | +0.1% | 156,100 |
| 2024/03/28 | 1,658 | 1,692 | 1,657 | 1,683 | ±0 | ±0% | 301,400 |
| 2024/03/27 | 1,697 | 1,700 | 1,674 | 1,683 | ±0 | ±0% | 420,200 |
| 2024/03/26 | 1,676 | 1,698 | 1,670 | 1,683 | +3 | +0.2% | 350,600 |
| 2024/03/25 | 1,700 | 1,706 | 1,680 | 1,680 | -25 | -1.5% | 329,600 |
| 2024/03/22 | 1,706 | 1,726 | 1,692 | 1,705 | +16 | +0.9% | 548,500 |
| 2024/03/21 | 1,708 | 1,710 | 1,680 | 1,689 | +21 | +1.3% | 1,094,900 |
| 2024/03/19 | 1,625 | 1,669 | 1,618 | 1,668 | +43 | +2.6% | 566,300 |
| 2024/03/18 | 1,616 | 1,632 | 1,600 | 1,625 | +26 | +1.6% | 552,700 |
251～
300
件表示中 / 6498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 | 269,700円 | -5.0% | +2.9% | 1.85% | 16.07倍 | 1.54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 |
| エクセディ | 411,500円 | -7.9% | -11.8% | 6.08% | 12.53倍 | 0.83倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 東海理化 | 214,700円 | -6.1% | -42.0% | 4.42% | 13.04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 | 256,200円 | -0.8% | -28.8% | 1.56% | 11.85倍 | 1.70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 |
| カヤバ | 307,500円 | +0.4% | -4.5% | 3.90% | 8.77倍 | 0.68倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
市場注目の銘柄
チャート関連のコラム
