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 |
|---|---|---|---|---|---|---|---|
| 2013/05/29 | 1,261.5 | 1,272.5 | 1,218.5 | 1,224.5 | +13 | +1.1% | 214,200 |
| 2013/05/28 | 1,174 | 1,229.5 | 1,167 | 1,211.5 | +25.5 | +2.2% | 288,000 |
| 2013/05/27 | 1,215 | 1,215.5 | 1,171.5 | 1,186 | -33 | -2.7% | 366,400 |
| 2013/05/24 | 1,282 | 1,342 | 1,208 | 1,219 | -38 | -3% | 960,600 |
| 2013/05/23 | 1,372 | 1,374.5 | 1,257 | 1,257 | -91.5 | -6.8% | 465,000 |
| 2013/05/22 | 1,409 | 1,409 | 1,333 | 1,348.5 | -43.5 | -3.1% | 433,200 |
| 2013/05/21 | 1,382 | 1,409 | 1,359 | 1,392 | +35 | +2.6% | 260,800 |
| 2013/05/20 | 1,357.5 | 1,370 | 1,340.5 | 1,357 | +31.5 | +2.4% | 182,800 |
| 2013/05/17 | 1,332 | 1,346.5 | 1,301 | 1,325.5 | -6.5 | -0.5% | 420,000 |
| 2013/05/16 | 1,380 | 1,418.5 | 1,313 | 1,332 | -36.5 | -2.7% | 570,800 |
| 2013/05/15 | 1,341 | 1,397 | 1,336.5 | 1,368.5 | +54 | +4.1% | 449,200 |
| 2013/05/14 | 1,348 | 1,348.5 | 1,314.5 | 1,314.5 | -25.5 | -1.9% | 165,200 |
| 2013/05/13 | 1,328.5 | 1,349 | 1,325 | 1,340 | +42 | +3.2% | 519,400 |
| 2013/05/10 | 1,249.5 | 1,310 | 1,248 | 1,298 | +85 | +7% | 653,400 |
| 2013/05/09 | 1,219 | 1,225 | 1,209.5 | 1,213 | +5 | +0.4% | 162,000 |
| 2013/05/08 | 1,247 | 1,247 | 1,200 | 1,208 | -26 | -2.1% | 344,800 |
| 2013/05/07 | 1,161.5 | 1,242 | 1,161.5 | 1,234 | +97.5 | +8.6% | 801,800 |
| 2013/05/02 | 1,163.5 | 1,163.5 | 1,126.5 | 1,136.5 | -32 | -2.7% | 434,600 |
| 2013/05/01 | 1,175 | 1,190 | 1,146.5 | 1,168.5 | -6 | -0.5% | 333,400 |
| 2013/04/30 | 1,192 | 1,203 | 1,145 | 1,174.5 | -42.5 | -3.5% | 789,200 |
| 2013/04/26 | 1,207.5 | 1,247 | 1,173 | 1,217 | +29 | +2.4% | 745,800 |
| 2013/04/25 | 1,187.5 | 1,195 | 1,175 | 1,188 | +1 | +0.1% | 333,600 |
| 2013/04/24 | 1,148.5 | 1,191 | 1,148 | 1,187 | +53 | +4.7% | 494,000 |
| 2013/04/23 | 1,151 | 1,153.5 | 1,128 | 1,134 | -16.5 | -1.4% | 487,600 |
| 2013/04/22 | 1,143.5 | 1,160 | 1,125 | 1,150.5 | +28.5 | +2.5% | 373,400 |
| 2013/04/19 | 1,128.5 | 1,137 | 1,107.5 | 1,122 | -14.5 | -1.3% | 492,000 |
| 2013/04/18 | 1,111.5 | 1,143 | 1,095 | 1,136.5 | +25.5 | +2.3% | 704,800 |
| 2013/04/17 | 1,091 | 1,111.5 | 1,089 | 1,111 | +24 | +2.2% | 323,400 |
| 2013/04/16 | 1,075 | 1,106 | 1,071.5 | 1,087 | +0.5 | ±0% | 478,800 |
| 2013/04/15 | 1,092 | 1,109 | 1,082.5 | 1,086.5 | -10.5 | -1% | 366,800 |
| 2013/04/12 | 1,100 | 1,102.5 | 1,060 | 1,097 | +8 | +0.7% | 753,000 |
| 2013/04/11 | 1,111 | 1,122.5 | 1,077.5 | 1,089 | -12.5 | -1.1% | 752,800 |
| 2013/04/10 | 1,125.5 | 1,139.5 | 1,091.5 | 1,101.5 | -42 | -3.7% | 536,000 |
| 2013/04/09 | 1,145 | 1,155 | 1,123.5 | 1,143.5 | +6 | +0.5% | 855,600 |
| 2013/04/08 | 1,125 | 1,145 | 1,119 | 1,137.5 | +21 | +1.9% | 519,600 |
| 2013/04/05 | 1,086.5 | 1,158 | 1,085 | 1,116.5 | +55 | +5.2% | 776,200 |
| 2013/04/04 | 1,030 | 1,063 | 1,012 | 1,061.5 | +20.5 | +2% | 511,000 |
| 2013/04/03 | 974.5 | 1,045 | 974.5 | 1,041 | +68 | +7% | 380,600 |
| 2013/04/02 | 989.5 | 990 | 964.5 | 973 | -36 | -3.6% | 453,600 |
| 2013/04/01 | 1,054 | 1,058.5 | 1,007 | 1,009 | -38.5 | -3.7% | 281,000 |
| 2013/03/29 | 1,069.5 | 1,069.5 | 1,047 | 1,047.5 | -19 | -1.8% | 156,000 |
| 2013/03/28 | 1,058.5 | 1,084.5 | 1,056 | 1,066.5 | +8.5 | +0.8% | 360,800 |
| 2013/03/27 | 1,035 | 1,065.5 | 1,034 | 1,058 | +6 | +0.6% | 476,000 |
| 2013/03/26 | 1,048 | 1,057 | 1,035 | 1,052 | -2.5 | -0.2% | 397,800 |
| 2013/03/25 | 1,062.5 | 1,068 | 1,041.5 | 1,054.5 | +3 | +0.3% | 482,600 |
| 2013/03/22 | 1,083 | 1,083 | 1,051 | 1,051.5 | -21.5 | -2% | 329,600 |
| 2013/03/21 | 1,080 | 1,090 | 1,060.5 | 1,073 | -10.5 | -1% | 309,400 |
| 2013/03/19 | 1,038 | 1,097.5 | 1,038 | 1,083.5 | +41.5 | +4% | 315,400 |
| 2013/03/18 | 1,064.5 | 1,064.5 | 1,040.5 | 1,042 | -7 | -0.7% | 252,600 |
| 2013/03/15 | 1,036.5 | 1,057 | 1,035.5 | 1,049 | +16.5 | +1.6% | 223,000 |
2951～
3000
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
