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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 1,285 | 1,287.5 | 1,266 | 1,268.5 | -59 | -4.4% | 404,000 |
| 2013/07/25 | 1,310.5 | 1,340 | 1,308 | 1,327.5 | +27 | +2.1% | 1,012,400 |
| 2013/07/24 | 1,284 | 1,305 | 1,275.5 | 1,300.5 | +18.5 | +1.4% | 554,000 |
| 2013/07/23 | 1,262.5 | 1,285 | 1,258 | 1,282 | +19.5 | +1.5% | 442,600 |
| 2013/07/22 | 1,267.5 | 1,276 | 1,246 | 1,262.5 | +20 | +1.6% | 371,000 |
| 2013/07/19 | 1,255 | 1,266.5 | 1,229.5 | 1,242.5 | -2 | -0.2% | 466,200 |
| 2013/07/18 | 1,257.5 | 1,260 | 1,235 | 1,244.5 | -8 | -0.6% | 195,200 |
| 2013/07/17 | 1,231 | 1,266 | 1,225.5 | 1,252.5 | +12 | +1% | 360,000 |
| 2013/07/16 | 1,246.5 | 1,251 | 1,239 | 1,240.5 | +2 | +0.2% | 155,800 |
| 2013/07/12 | 1,235 | 1,243.5 | 1,229 | 1,238.5 | +5.5 | +0.4% | 239,000 |
| 2013/07/11 | 1,225.5 | 1,245.5 | 1,214 | 1,233 | +6 | +0.5% | 331,600 |
| 2013/07/10 | 1,231.5 | 1,243.5 | 1,217 | 1,227 | -0.5 | ±0% | 544,400 |
| 2013/07/09 | 1,202.5 | 1,228.5 | 1,195.5 | 1,227.5 | +37.5 | +3.2% | 623,800 |
| 2013/07/08 | 1,225 | 1,240 | 1,190 | 1,190 | -3.5 | -0.3% | 912,200 |
| 2013/07/05 | 1,169 | 1,196 | 1,162.5 | 1,193.5 | +59 | +5.2% | 1,351,400 |
| 2013/07/04 | 1,151.5 | 1,151.5 | 1,124 | 1,134.5 | -33.5 | -2.9% | 495,200 |
| 2013/07/03 | 1,165.5 | 1,180 | 1,160.5 | 1,168 | +7.5 | +0.6% | 743,800 |
| 2013/07/02 | 1,168 | 1,168 | 1,132.5 | 1,160.5 | -7.5 | -0.6% | 1,283,600 |
| 2013/07/01 | 1,192 | 1,206.5 | 1,140 | 1,168 | -27.5 | -2.3% | 737,200 |
| 2013/06/28 | 1,159.5 | 1,207 | 1,126.5 | 1,195.5 | +61 | +5.4% | 872,000 |
| 2013/06/27 | 1,122 | 1,144.5 | 1,085 | 1,134.5 | +21.5 | +1.9% | 647,800 |
| 2013/06/26 | 1,148.5 | 1,161.5 | 1,110 | 1,113 | -21 | -1.9% | 210,000 |
| 2013/06/25 | 1,145.5 | 1,164.5 | 1,107 | 1,134 | -1.5 | -0.1% | 540,400 |
| 2013/06/24 | 1,142.5 | 1,149.5 | 1,092.5 | 1,135.5 | +11.5 | +1% | 670,000 |
| 2013/06/21 | 1,091 | 1,124 | 1,060 | 1,124 | -7 | -0.6% | 1,172,600 |
| 2013/06/20 | 1,150 | 1,159.5 | 1,110.5 | 1,131 | -19 | -1.7% | 823,800 |
| 2013/06/19 | 1,163.5 | 1,184 | 1,132 | 1,150 | -1.5 | -0.1% | 464,000 |
| 2013/06/18 | 1,147.5 | 1,160.5 | 1,130.5 | 1,151.5 | -6 | -0.5% | 446,000 |
| 2013/06/17 | 1,100 | 1,168 | 1,077.5 | 1,157.5 | +42 | +3.8% | 355,600 |
| 2013/06/14 | 1,127.5 | 1,170.5 | 1,104.5 | 1,115.5 | +2 | +0.2% | 586,400 |
| 2013/06/13 | 1,140 | 1,155.5 | 1,109.5 | 1,113.5 | -65.5 | -5.6% | 433,600 |
| 2013/06/12 | 1,148 | 1,200 | 1,138 | 1,179 | -11 | -0.9% | 484,400 |
| 2013/06/11 | 1,185 | 1,216.5 | 1,185 | 1,190 | +7.5 | +0.6% | 413,800 |
| 2013/06/10 | 1,129.5 | 1,183.5 | 1,128.5 | 1,182.5 | +78 | +7.1% | 593,400 |
| 2013/06/07 | 1,065 | 1,124.5 | 1,065 | 1,104.5 | +4 | +0.4% | 430,200 |
| 2013/06/06 | 1,110 | 1,165.5 | 1,100 | 1,100.5 | -49 | -4.3% | 325,000 |
| 2013/06/05 | 1,141.5 | 1,196 | 1,114 | 1,149.5 | -7.5 | -0.6% | 325,400 |
| 2013/06/04 | 1,115 | 1,160 | 1,087.5 | 1,157 | +18.5 | +1.6% | 526,400 |
| 2013/06/03 | 1,180 | 1,180.5 | 1,131.5 | 1,138.5 | -44 | -3.7% | 389,400 |
| 2013/05/31 | 1,210 | 1,210 | 1,179.5 | 1,182.5 | -13.5 | -1.1% | 253,800 |
| 2013/05/30 | 1,188 | 1,221.5 | 1,178 | 1,196 | -28.5 | -2.3% | 349,600 |
| 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 |
2951～
3000
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
