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 |
|---|---|---|---|---|---|---|---|
| 2010/12/17 | 1,065 | 1,074 | 1,044.5 | 1,057.5 | -14 | -1.3% | 400,000 |
| 2010/12/16 | 1,091 | 1,096.5 | 1,068 | 1,071.5 | -25 | -2.3% | 268,400 |
| 2010/12/15 | 1,089.5 | 1,096.5 | 1,079 | 1,096.5 | +14 | +1.3% | 117,400 |
| 2010/12/14 | 1,071.5 | 1,089 | 1,067 | 1,082.5 | +6 | +0.6% | 92,000 |
| 2010/12/13 | 1,050.5 | 1,077.5 | 1,044 | 1,076.5 | +22.5 | +2.1% | 115,200 |
| 2010/12/10 | 1,075 | 1,080.5 | 1,052.5 | 1,054 | -16 | -1.5% | 158,200 |
| 2010/12/09 | 1,080 | 1,086 | 1,050 | 1,070 | -10 | -0.9% | 153,600 |
| 2010/12/08 | 1,071 | 1,086 | 1,071 | 1,080 | -4 | -0.4% | 161,000 |
| 2010/12/07 | 1,082.5 | 1,084.5 | 1,058.5 | 1,084 | +4 | +0.4% | 114,400 |
| 2010/12/06 | 1,085 | 1,089 | 1,069.5 | 1,080 | +22 | +2.1% | 116,000 |
| 2010/12/03 | 1,061.5 | 1,072.5 | 1,055 | 1,058 | -3.5 | -0.3% | 100,800 |
| 2010/12/02 | 1,050 | 1,061.5 | 1,043 | 1,061.5 | +22.5 | +2.2% | 138,000 |
| 2010/12/01 | 1,035.5 | 1,046.5 | 1,020 | 1,039 | +9.5 | +0.9% | 153,000 |
| 2010/11/30 | 1,060 | 1,071.5 | 1,029.5 | 1,029.5 | -35.5 | -3.3% | 166,800 |
| 2010/11/29 | 1,051 | 1,089.5 | 1,051 | 1,065 | +6 | +0.6% | 117,200 |
| 2010/11/26 | 1,077.5 | 1,078 | 1,052.5 | 1,059 | -19 | -1.8% | 120,400 |
| 2010/11/25 | 1,069.5 | 1,087.5 | 1,058.5 | 1,078 | +16 | +1.5% | 183,000 |
| 2010/11/24 | 1,036 | 1,062.5 | 1,026.5 | 1,062 | +10.5 | +1% | 173,400 |
| 2010/11/22 | 1,057.5 | 1,063.5 | 1,045.5 | 1,051.5 | +6 | +0.6% | 168,400 |
| 2010/11/19 | 1,079.5 | 1,079.5 | 1,041 | 1,045.5 | -21 | -2% | 225,200 |
| 2010/11/18 | 1,065 | 1,068 | 1,054 | 1,066.5 | +20.5 | +2% | 291,200 |
| 2010/11/17 | 1,028 | 1,060.5 | 1,028 | 1,046 | +15.5 | +1.5% | 186,000 |
| 2010/11/16 | 1,043 | 1,044 | 1,024 | 1,030.5 | +0.5 | ±0% | 162,800 |
| 2010/11/15 | 1,047.5 | 1,047.5 | 1,004 | 1,030 | +5 | +0.5% | 237,600 |
| 2010/11/12 | 1,028.5 | 1,047 | 1,016 | 1,025 | -3.5 | -0.3% | 268,000 |
| 2010/11/11 | 1,036.5 | 1,042.5 | 1,012.5 | 1,028.5 | -19 | -1.8% | 340,800 |
| 2010/11/10 | 1,025 | 1,052 | 1,016 | 1,047.5 | +36.5 | +3.6% | 268,000 |
| 2010/11/09 | 1,014 | 1,035 | 1,002.5 | 1,011 | -16 | -1.6% | 182,800 |
| 2010/11/08 | 994 | 1,028.5 | 988 | 1,027 | +50.5 | +5.2% | 252,200 |
| 2010/11/05 | 967.5 | 990 | 967.5 | 976.5 | +28.5 | +3% | 173,000 |
| 2010/11/04 | 945.5 | 967 | 944.5 | 948 | +17.5 | +1.9% | 93,800 |
| 2010/11/02 | 955.5 | 961 | 928 | 930.5 | -44.5 | -4.6% | 227,800 |
| 2010/11/01 | 955.5 | 1,000 | 950 | 975 | +16.5 | +1.7% | 393,200 |
| 2010/10/29 | 997.5 | 997.5 | 948.5 | 958.5 | -31.5 | -3.2% | 250,800 |
| 2010/10/28 | 1,002 | 1,020 | 978 | 990 | -12 | -1.2% | 229,200 |
| 2010/10/27 | 975 | 1,013.5 | 973.5 | 1,002 | +40 | +4.2% | 243,800 |
| 2010/10/26 | 962 | 974 | 953 | 962 | ±0 | ±0% | 251,200 |
| 2010/10/25 | 961 | 964.5 | 950.5 | 962 | -3.5 | -0.4% | 123,600 |
| 2010/10/22 | 966.5 | 968.5 | 953 | 965.5 | +5.5 | +0.6% | 90,800 |
| 2010/10/21 | 967.5 | 970.5 | 946 | 960 | -7 | -0.7% | 118,000 |
| 2010/10/20 | 962 | 973 | 953 | 967 | -15 | -1.5% | 136,200 |
| 2010/10/19 | 954 | 990 | 954 | 982 | +28 | +2.9% | 145,200 |
| 2010/10/18 | 951 | 975 | 940.5 | 954 | +1.5 | +0.2% | 141,400 |
| 2010/10/15 | 961 | 961 | 934 | 952.5 | -4 | -0.4% | 129,000 |
| 2010/10/14 | 950 | 977.5 | 948 | 956.5 | +19.5 | +2.1% | 320,600 |
| 2010/10/13 | 912 | 941.5 | 907 | 937 | +28 | +3.1% | 190,600 |
| 2010/10/12 | 931 | 945 | 903 | 909 | -15.5 | -1.7% | 141,800 |
| 2010/10/08 | 930 | 947 | 920.5 | 924.5 | -18 | -1.9% | 128,000 |
| 2010/10/07 | 961 | 967.5 | 928.5 | 942.5 | -18.5 | -1.9% | 129,000 |
| 2010/10/06 | 974 | 974 | 953.5 | 961 | +4.5 | +0.5% | 115,200 |
3551～
3600
件表示中 / 6509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 | 264,500円 | -5.0% | +2.9% | 1.89% | 15.75倍 | 1.51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 | 217,300円 | -6.1% | -42.0% | 4.37% | 13.20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 | 270,800円 | -0.8% | -28.8% | 1.48% | 12.52倍 | 1.80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 | 109,600円 | +13.6% | +19.7% | 1.19% | 33.74倍 | 0.84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 | 293,700円 | +0.4% | -4.5% | 4.09% | 8.25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
