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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 983 | 1,016 | 973 | 1,006 | +38.5 | +4% | 230,200 |
| 2010/05/28 | 965 | 994.5 | 925 | 967.5 | +4.5 | +0.5% | 381,200 |
| 2010/05/27 | 925 | 973 | 912.5 | 963 | +16.5 | +1.7% | 231,000 |
| 2010/05/26 | 978.5 | 978.5 | 908 | 946.5 | -2 | -0.2% | 293,400 |
| 2010/05/25 | 978 | 987 | 939.5 | 948.5 | -44.5 | -4.5% | 157,800 |
| 2010/05/24 | 993 | 1,003.5 | 963 | 993 | +10.5 | +1.1% | 171,200 |
| 2010/05/21 | 993 | 993 | 961 | 982.5 | -28.5 | -2.8% | 178,000 |
| 2010/05/20 | 1,048 | 1,060 | 1,007.5 | 1,011 | -58 | -5.4% | 182,000 |
| 2010/05/19 | 1,040 | 1,073.5 | 1,014 | 1,069 | +27 | +2.6% | 179,400 |
| 2010/05/18 | 1,080.5 | 1,081.5 | 1,025 | 1,042 | -14 | -1.3% | 167,600 |
| 2010/05/17 | 1,093 | 1,107 | 1,051.5 | 1,056 | -62 | -5.5% | 225,000 |
| 2010/05/14 | 1,115 | 1,141 | 1,102.5 | 1,118 | -23.5 | -2.1% | 210,800 |
| 2010/05/13 | 1,126 | 1,150 | 1,092 | 1,141.5 | +15.5 | +1.4% | 283,400 |
| 2010/05/12 | 1,094.5 | 1,159.5 | 1,094.5 | 1,126 | +47 | +4.4% | 376,000 |
| 2010/05/11 | 1,112 | 1,116.5 | 1,077.5 | 1,079 | -11 | -1% | 220,400 |
| 2010/05/10 | 1,101 | 1,115 | 1,088.5 | 1,090 | -11 | -1% | 375,200 |
| 2010/05/07 | 1,120 | 1,149.5 | 1,097.5 | 1,101 | -66.5 | -5.7% | 466,000 |
| 2010/05/06 | 1,123 | 1,175 | 1,117.5 | 1,167.5 | -5.5 | -0.5% | 509,800 |
| 2010/04/30 | 1,105 | 1,207 | 1,100.5 | 1,173 | +118 | +11.2% | 611,200 |
| 2010/04/28 | 1,025 | 1,073.5 | 1,021 | 1,055 | -15.5 | -1.4% | 433,800 |
| 2010/04/27 | 1,067 | 1,088.5 | 1,040 | 1,070.5 | -21.5 | -2% | 687,000 |
| 2010/04/26 | 1,077.5 | 1,105 | 1,069 | 1,092 | +39.5 | +3.8% | 439,000 |
| 2010/04/23 | 1,049.5 | 1,056.5 | 1,033 | 1,052.5 | +12 | +1.2% | 252,400 |
| 2010/04/22 | 1,020.5 | 1,045.5 | 1,015 | 1,040.5 | +15 | +1.5% | 416,200 |
| 2010/04/21 | 1,050 | 1,050 | 1,021 | 1,025.5 | -0.5 | ±0% | 364,600 |
| 2010/04/20 | 1,005 | 1,036.5 | 999 | 1,026 | +31 | +3.1% | 348,800 |
| 2010/04/19 | 980 | 1,017.5 | 980 | 995 | -10 | -1% | 372,800 |
| 2010/04/16 | 977.5 | 1,010 | 966.5 | 1,005 | +41 | +4.3% | 556,600 |
| 2010/04/15 | 980 | 980.5 | 959.5 | 964 | -10.5 | -1.1% | 183,000 |
| 2010/04/14 | 941 | 977.5 | 930 | 974.5 | +53.5 | +5.8% | 403,600 |
| 2010/04/13 | 940.5 | 941.5 | 909.5 | 921 | -26.5 | -2.8% | 336,000 |
| 2010/04/12 | 965 | 970 | 941 | 947.5 | -9 | -0.9% | 226,400 |
| 2010/04/09 | 951 | 964 | 951 | 956.5 | +3 | +0.3% | 158,400 |
| 2010/04/08 | 980.5 | 985.5 | 952.5 | 953.5 | -33 | -3.3% | 259,200 |
| 2010/04/07 | 995 | 997.5 | 983.5 | 986.5 | -2 | -0.2% | 91,400 |
| 2010/04/06 | 1,025 | 1,025 | 981.5 | 988.5 | -23.5 | -2.3% | 172,400 |
| 2010/04/05 | 976 | 1,015.5 | 976 | 1,012 | +37.5 | +3.8% | 221,000 |
| 2010/04/02 | 1,000 | 1,000 | 972.5 | 974.5 | -21 | -2.1% | 164,000 |
| 2010/04/01 | 982.5 | 998 | 979 | 995.5 | ±0 | ±0% | 96,200 |
| 2010/03/31 | 989.5 | 996.5 | 986 | 995.5 | -1.5 | -0.2% | 68,800 |
| 2010/03/30 | 992.5 | 997 | 977.5 | 997 | +4.5 | +0.5% | 101,000 |
| 2010/03/29 | 963 | 998.5 | 959 | 992.5 | +29.5 | +3.1% | 124,000 |
| 2010/03/26 | 939.5 | 964.5 | 930.5 | 963 | +31 | +3.3% | 222,400 |
| 2010/03/25 | 940 | 949 | 922 | 932 | -4.5 | -0.5% | 202,800 |
| 2010/03/24 | 948 | 954 | 930.5 | 936.5 | -18.5 | -1.9% | 299,400 |
| 2010/03/23 | 960.5 | 963.5 | 945.5 | 955 | -12.5 | -1.3% | 180,200 |
| 2010/03/19 | 966 | 988 | 960.5 | 967.5 | -9 | -0.9% | 159,400 |
| 2010/03/18 | 956.5 | 980.5 | 956.5 | 976.5 | +20 | +2.1% | 162,800 |
| 2010/03/17 | 964.5 | 964.5 | 950 | 956.5 | -4 | -0.4% | 83,800 |
| 2010/03/16 | 959.5 | 965 | 946.5 | 960.5 | +1.5 | +0.2% | 133,200 |
3701～
3750
件表示中 / 6521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 | 320,500円 | -5.0% | +2.9% | 1.56% | 19.09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 |
| ＴＳテック | 171,400円 | -6.6% | -0.3% | 5.25% | 21.48倍 | 0.67倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 名村造 | 303,000円 | -0.8% | -28.8% | 1.32% | 14.01倍 | 2.01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 |
| 東海理化 | 230,300円 | -6.1% | -42.0% | 4.13% | 13.99倍 | 0.62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 |
| 三菱ロジ | 192,000円 | +1.4% | +81.7% | 1.25% | 12.05倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
