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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 930 | 944 | 923 | 934.5 | +16 | +1.7% | 129,000 |
| 2010/08/17 | 913.5 | 927.5 | 902.5 | 918.5 | +18 | +2% | 112,000 |
| 2010/08/16 | 906 | 906 | 884.5 | 900.5 | -9.5 | -1% | 81,400 |
| 2010/08/13 | 882.5 | 915 | 870 | 910 | +33 | +3.8% | 159,800 |
| 2010/08/12 | 843 | 879.5 | 843 | 877 | -6 | -0.7% | 132,600 |
| 2010/08/11 | 911 | 916 | 880 | 883 | -48 | -5.2% | 223,200 |
| 2010/08/10 | 934.5 | 940 | 923.5 | 931 | -6.5 | -0.7% | 76,600 |
| 2010/08/09 | 943 | 949 | 929.5 | 937.5 | -25.5 | -2.6% | 76,800 |
| 2010/08/06 | 937.5 | 971.5 | 937.5 | 963 | +8 | +0.8% | 121,800 |
| 2010/08/05 | 945.5 | 955 | 942 | 955 | +23 | +2.5% | 63,000 |
| 2010/08/04 | 955.5 | 960 | 921.5 | 932 | -37 | -3.8% | 226,400 |
| 2010/08/03 | 991.5 | 994 | 961 | 969 | -36 | -3.6% | 241,000 |
| 2010/08/02 | 955 | 1,027.5 | 944 | 1,005 | +111 | +12.4% | 453,000 |
| 2010/07/30 | 910 | 913 | 888.5 | 894 | -18 | -2% | 173,800 |
| 2010/07/29 | 911 | 923.5 | 905 | 912 | -18.5 | -2% | 194,800 |
| 2010/07/28 | 909 | 934.5 | 893 | 930.5 | +31 | +3.4% | 205,800 |
| 2010/07/27 | 877.5 | 901 | 877.5 | 899.5 | +22 | +2.5% | 159,600 |
| 2010/07/26 | 881 | 890 | 872.5 | 877.5 | -0.5 | -0.1% | 95,800 |
| 2010/07/23 | 876.5 | 892.5 | 861 | 878 | +30.5 | +3.6% | 247,000 |
| 2010/07/22 | 860 | 865.5 | 840.5 | 847.5 | -29 | -3.3% | 181,200 |
| 2010/07/21 | 895.5 | 895.5 | 874.5 | 876.5 | -1.5 | -0.2% | 145,000 |
| 2010/07/20 | 892 | 898 | 876.5 | 878 | -14 | -1.6% | 186,800 |
| 2010/07/16 | 911.5 | 913 | 885.5 | 892 | -14 | -1.5% | 197,000 |
| 2010/07/15 | 913.5 | 923.5 | 904 | 906 | -22.5 | -2.4% | 142,600 |
| 2010/07/14 | 917.5 | 940 | 912 | 928.5 | +24.5 | +2.7% | 214,200 |
| 2010/07/13 | 938.5 | 956 | 903.5 | 904 | -35.5 | -3.8% | 225,000 |
| 2010/07/12 | 932.5 | 964.5 | 929.5 | 939.5 | +1.5 | +0.2% | 352,200 |
| 2010/07/09 | 930 | 939.5 | 921 | 938 | +23.5 | +2.6% | 172,600 |
| 2010/07/08 | 920 | 926.5 | 905 | 914.5 | +19 | +2.1% | 155,800 |
| 2010/07/07 | 907 | 913 | 887 | 895.5 | -11.5 | -1.3% | 136,600 |
| 2010/07/06 | 893 | 909 | 880.5 | 907 | +0.5 | +0.1% | 220,400 |
| 2010/07/05 | 901.5 | 920 | 900 | 906.5 | -3 | -0.3% | 114,400 |
| 2010/07/02 | 905 | 932 | 905 | 909.5 | +5.5 | +0.6% | 139,400 |
| 2010/07/01 | 930 | 936 | 901.5 | 904 | -41 | -4.3% | 184,200 |
| 2010/06/30 | 956.5 | 973 | 942 | 945 | -41.5 | -4.2% | 187,400 |
| 2010/06/29 | 987 | 1,016 | 975 | 986.5 | -10.5 | -1.1% | 167,800 |
| 2010/06/28 | 989.5 | 1,017 | 985.5 | 997 | +7 | +0.7% | 107,400 |
| 2010/06/25 | 1,010.5 | 1,018.5 | 979 | 990 | -53.5 | -5.1% | 295,400 |
| 2010/06/24 | 1,077.5 | 1,077.5 | 1,033 | 1,043.5 | -14.5 | -1.4% | 136,200 |
| 2010/06/23 | 1,050.5 | 1,069.5 | 1,038 | 1,058 | -14 | -1.3% | 126,200 |
| 2010/06/22 | 1,056 | 1,077 | 1,056 | 1,072 | -17 | -1.6% | 147,600 |
| 2010/06/21 | 1,078 | 1,118.5 | 1,073 | 1,089 | +36 | +3.4% | 298,200 |
| 2010/06/18 | 1,060.5 | 1,060.5 | 1,011 | 1,053 | -11 | -1% | 270,600 |
| 2010/06/17 | 1,040 | 1,068 | 1,029.5 | 1,064 | +37 | +3.6% | 309,600 |
| 2010/06/16 | 1,001.5 | 1,031 | 1,000 | 1,027 | +40 | +4.1% | 209,800 |
| 2010/06/15 | 1,002.5 | 1,005 | 986 | 987 | +1 | +0.1% | 150,400 |
| 2010/06/14 | 959.5 | 990 | 958.5 | 986 | +44 | +4.7% | 141,400 |
| 2010/06/11 | 960 | 963.5 | 936 | 942 | ±0 | ±0% | 182,800 |
| 2010/06/10 | 943.5 | 944.5 | 911 | 942 | +12.5 | +1.3% | 130,000 |
| 2010/06/09 | 960 | 964.5 | 915 | 929.5 | -36.5 | -3.8% | 317,000 |
3601～
3650
件表示中 / 6477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 | 257,400円 | -4.3% | -0.4% | 1.94% | 17.75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 |
| エクセディ | 432,000円 | -7.9% | -11.8% | 5.79% | 13.15倍 | 0.87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 | 212,200円 | -6.1% | -42.0% | 4.48% | 12.89倍 | 0.57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 |
| カヤバ | 297,900円 | +1.2% | -4.0% | 3.69% | 11.62倍 | 0.70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 |
| エフ・シー・シー | 283,900円 | +1.1% | -6.1% | 7.12% | 10.74倍 | 0.75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
