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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 1,970 | 1,970 | 1,880 | 1,887 | -155 | -7.6% | 551,900 |
| 2024/08/01 | 2,068 | 2,078 | 2,020 | 2,042 | -89 | -4.2% | 370,400 |
| 2024/07/31 | 2,044 | 2,132 | 1,974 | 2,131 | +37 | +1.8% | 493,400 |
| 2024/07/30 | 2,100 | 2,124 | 2,078 | 2,094 | -12 | -0.6% | 485,100 |
| 2024/07/29 | 2,040 | 2,121 | 2,037 | 2,106 | +78 | +3.8% | 494,100 |
| 2024/07/26 | 2,014 | 2,061 | 2,010 | 2,028 | +14 | +0.7% | 449,500 |
| 2024/07/25 | 2,031 | 2,065 | 2,005 | 2,014 | -67 | -3.2% | 856,800 |
| 2024/07/24 | 2,045 | 2,149 | 2,033 | 2,081 | +24 | +1.2% | 1,565,900 |
| 2024/07/23 | 1,986 | 2,095 | 1,986 | 2,057 | +151 | +7.9% | 1,435,800 |
| 2024/07/22 | 1,941 | 1,941 | 1,905 | 1,906 | -6 | -0.3% | 377,100 |
| 2024/07/19 | 1,899 | 1,920 | 1,874 | 1,912 | +31 | +1.6% | 347,700 |
| 2024/07/18 | 1,911 | 1,923 | 1,881 | 1,881 | -69 | -3.5% | 261,200 |
| 2024/07/17 | 1,978 | 1,983 | 1,940 | 1,950 | -17 | -0.9% | 267,600 |
| 2024/07/16 | 1,974 | 1,991 | 1,955 | 1,967 | -6 | -0.3% | 325,600 |
| 2024/07/12 | 1,961 | 2,013 | 1,958 | 1,973 | -11 | -0.6% | 292,900 |
| 2024/07/11 | 1,948 | 2,007 | 1,945 | 1,984 | +48 | +2.5% | 516,600 |
| 2024/07/10 | 1,892 | 1,945 | 1,892 | 1,936 | +53 | +2.8% | 403,000 |
| 2024/07/09 | 1,907 | 1,907 | 1,851 | 1,883 | +22 | +1.2% | 463,200 |
| 2024/07/08 | 1,875 | 1,875 | 1,843 | 1,861 | -43 | -2.3% | 346,200 |
| 2024/07/05 | 1,946 | 1,970 | 1,904 | 1,904 | -59 | -3% | 317,900 |
| 2024/07/04 | 1,906 | 1,963 | 1,901 | 1,963 | +58 | +3% | 352,500 |
| 2024/07/03 | 1,906 | 1,912 | 1,877 | 1,905 | -9 | -0.5% | 339,300 |
| 2024/07/02 | 1,908 | 1,934 | 1,903 | 1,914 | +6 | +0.3% | 382,000 |
| 2024/07/01 | 1,950 | 1,953 | 1,898 | 1,908 | +25 | +1.3% | 230,800 |
| 2024/06/28 | 1,883 | 1,890 | 1,854 | 1,883 | -7 | -0.4% | 463,000 |
| 2024/06/27 | 1,886 | 1,903 | 1,883 | 1,890 | -9 | -0.5% | 186,000 |
| 2024/06/26 | 1,924 | 1,931 | 1,891 | 1,899 | -30 | -1.6% | 347,500 |
| 2024/06/25 | 1,905 | 1,934 | 1,901 | 1,929 | +31 | +1.6% | 275,900 |
| 2024/06/24 | 1,913 | 1,930 | 1,878 | 1,898 | +6 | +0.3% | 295,100 |
| 2024/06/21 | 1,900 | 1,912 | 1,860 | 1,892 | -16 | -0.8% | 406,100 |
| 2024/06/20 | 1,928 | 1,928 | 1,892 | 1,908 | -23 | -1.2% | 297,900 |
| 2024/06/19 | 1,917 | 1,939 | 1,910 | 1,931 | +31 | +1.6% | 359,600 |
| 2024/06/18 | 1,907 | 1,930 | 1,886 | 1,900 | +37 | +2% | 459,900 |
| 2024/06/17 | 1,854 | 1,893 | 1,825 | 1,863 | -7 | -0.4% | 528,700 |
| 2024/06/14 | 1,790 | 1,870 | 1,778 | 1,870 | +79 | +4.4% | 814,900 |
| 2024/06/13 | 1,781 | 1,834 | 1,763 | 1,791 | +88 | +5.2% | 1,053,200 |
| 2024/06/12 | 1,702 | 1,717 | 1,680 | 1,703 | -8 | -0.5% | 262,400 |
| 2024/06/11 | 1,697 | 1,726 | 1,697 | 1,711 | +23 | +1.4% | 244,000 |
| 2024/06/10 | 1,645 | 1,688 | 1,645 | 1,688 | +49 | +3% | 249,600 |
| 2024/06/07 | 1,669 | 1,669 | 1,636 | 1,639 | -8 | -0.5% | 204,800 |
| 2024/06/06 | 1,692 | 1,700 | 1,647 | 1,647 | -37 | -2.2% | 264,200 |
| 2024/06/05 | 1,713 | 1,719 | 1,682 | 1,684 | -35 | -2% | 245,200 |
| 2024/06/04 | 1,721 | 1,733 | 1,705 | 1,719 | -33 | -1.9% | 180,400 |
| 2024/06/03 | 1,739 | 1,785 | 1,733 | 1,752 | +31 | +1.8% | 249,100 |
| 2024/05/31 | 1,718 | 1,727 | 1,703 | 1,721 | +14 | +0.8% | 191,600 |
| 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 |
251～
300
件表示中 / 6543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 | 320,000円 | -5.0% | +2.9% | 1.56% | 19.07倍 | 1.83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 |
| 日野自 | 38,700円 | -11.6% | -11.0% | 0.00% | 11.11倍 | 1.25倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| 三菱ロジ | 200,200円 | -2.3% | +21.1% | 1.20% | 19.43倍 | 1.73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 | 356,500円 | +0.4% | -4.5% | 3.37% | 10.20倍 | 0.75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 | 304,500円 | -7.7% | -17.2% | 4.07% | 12.29倍 | 0.80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
