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 |
|---|---|---|---|---|---|---|---|
| 2008/08/22 | 1,140 | 1,165 | 1,117.5 | 1,157.5 | ±0 | ±0% | 113,800 |
| 2008/08/21 | 1,150 | 1,170 | 1,140 | 1,157.5 | -12.5 | -1.1% | 42,800 |
| 2008/08/20 | 1,160 | 1,170 | 1,125 | 1,170 | +30 | +2.6% | 83,000 |
| 2008/08/19 | 1,145 | 1,162.5 | 1,140 | 1,140 | -47.5 | -4% | 39,600 |
| 2008/08/18 | 1,135 | 1,202.5 | 1,132.5 | 1,187.5 | +32.5 | +2.8% | 127,400 |
| 2008/08/15 | 1,127.5 | 1,155 | 1,120 | 1,155 | +35 | +3.1% | 78,800 |
| 2008/08/14 | 1,130 | 1,162.5 | 1,110 | 1,120 | -20 | -1.8% | 110,200 |
| 2008/08/13 | 1,160 | 1,160 | 1,120 | 1,140 | -40 | -3.4% | 125,800 |
| 2008/08/12 | 1,167.5 | 1,197.5 | 1,157.5 | 1,180 | +15 | +1.3% | 186,600 |
| 2008/08/11 | 1,102.5 | 1,170 | 1,102.5 | 1,165 | +77.5 | +7.1% | 143,200 |
| 2008/08/08 | 1,097.5 | 1,120 | 1,087.5 | 1,087.5 | -22.5 | -2% | 232,000 |
| 2008/08/07 | 1,190 | 1,190 | 1,097.5 | 1,110 | -97.5 | -8.1% | 255,400 |
| 2008/08/06 | 1,180 | 1,217.5 | 1,145 | 1,207.5 | +70 | +6.2% | 187,400 |
| 2008/08/05 | 1,087.5 | 1,185 | 1,085 | 1,137.5 | +70 | +6.6% | 217,200 |
| 2008/08/04 | 1,105 | 1,122.5 | 1,030 | 1,067.5 | -50 | -4.5% | 205,400 |
| 2008/08/01 | 1,092.5 | 1,127.5 | 1,070 | 1,117.5 | +27.5 | +2.5% | 168,400 |
| 2008/07/31 | 1,105 | 1,132.5 | 1,075 | 1,090 | -35 | -3.1% | 225,600 |
| 2008/07/30 | 1,152.5 | 1,185 | 1,105 | 1,125 | -40 | -3.4% | 318,400 |
| 2008/07/29 | 1,177.5 | 1,182.5 | 1,152.5 | 1,165 | -52.5 | -4.3% | 88,600 |
| 2008/07/28 | 1,255 | 1,255 | 1,207.5 | 1,217.5 | -17.5 | -1.4% | 65,400 |
| 2008/07/25 | 1,275 | 1,287.5 | 1,225 | 1,235 | -80 | -6.1% | 142,600 |
| 2008/07/24 | 1,225 | 1,315 | 1,220 | 1,315 | +110 | +9.1% | 205,200 |
| 2008/07/23 | 1,180 | 1,215 | 1,180 | 1,205 | +25 | +2.1% | 84,200 |
| 2008/07/22 | 1,187.5 | 1,187.5 | 1,120 | 1,180 | +15 | +1.3% | 192,400 |
| 2008/07/18 | 1,165 | 1,175 | 1,147.5 | 1,165 | +5 | +0.4% | 110,000 |
| 2008/07/17 | 1,155 | 1,162.5 | 1,127.5 | 1,160 | +25 | +2.2% | 121,600 |
| 2008/07/16 | 1,142.5 | 1,145 | 1,120 | 1,135 | +2.5 | +0.2% | 77,600 |
| 2008/07/15 | 1,160 | 1,162.5 | 1,125 | 1,132.5 | -25 | -2.2% | 75,400 |
| 2008/07/14 | 1,170 | 1,182.5 | 1,150 | 1,157.5 | -35 | -2.9% | 96,600 |
| 2008/07/11 | 1,187.5 | 1,240 | 1,155 | 1,192.5 | +35 | +3% | 150,200 |
| 2008/07/10 | 1,200 | 1,200 | 1,125 | 1,157.5 | -2.5 | -0.2% | 150,200 |
| 2008/07/09 | 1,165 | 1,205 | 1,160 | 1,160 | +20 | +1.8% | 89,400 |
| 2008/07/08 | 1,185 | 1,185 | 1,137.5 | 1,140 | -45 | -3.8% | 70,000 |
| 2008/07/07 | 1,147.5 | 1,195 | 1,130 | 1,185 | +27.5 | +2.4% | 127,600 |
| 2008/07/04 | 1,137.5 | 1,160 | 1,117.5 | 1,157.5 | ±0 | ±0% | 145,200 |
| 2008/07/03 | 1,135 | 1,172.5 | 1,125 | 1,157.5 | -17.5 | -1.5% | 179,400 |
| 2008/07/02 | 1,222.5 | 1,222.5 | 1,157.5 | 1,175 | -50 | -4.1% | 251,600 |
| 2008/07/01 | 1,220 | 1,245 | 1,202.5 | 1,225 | +7.5 | +0.6% | 80,800 |
| 2008/06/30 | 1,250 | 1,265 | 1,205 | 1,217.5 | -47.5 | -3.8% | 220,800 |
| 2008/06/27 | 1,260 | 1,282.5 | 1,232.5 | 1,265 | -27.5 | -2.1% | 179,600 |
| 2008/06/26 | 1,320 | 1,320 | 1,287.5 | 1,292.5 | +5 | +0.4% | 54,400 |
| 2008/06/25 | 1,275 | 1,287.5 | 1,257.5 | 1,287.5 | +7.5 | +0.6% | 84,000 |
| 2008/06/24 | 1,250 | 1,282.5 | 1,237.5 | 1,280 | +32.5 | +2.6% | 218,200 |
| 2008/06/23 | 1,240 | 1,282.5 | 1,200 | 1,247.5 | -12.5 | -1% | 132,600 |
| 2008/06/20 | 1,275 | 1,285 | 1,250 | 1,260 | -5 | -0.4% | 81,800 |
| 2008/06/19 | 1,300 | 1,300 | 1,257.5 | 1,265 | -55 | -4.2% | 134,400 |
| 2008/06/18 | 1,327.5 | 1,335 | 1,300 | 1,320 | -10 | -0.8% | 122,200 |
| 2008/06/17 | 1,350 | 1,355 | 1,327.5 | 1,330 | -30 | -2.2% | 138,000 |
| 2008/06/16 | 1,350 | 1,367.5 | 1,332.5 | 1,360 | +25 | +1.9% | 116,200 |
| 2008/06/13 | 1,307.5 | 1,337.5 | 1,302.5 | 1,335 | +32.5 | +2.5% | 194,600 |
4101～
4150
件表示中 / 6493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 | 290,800円 | -5.0% | +2.9% | 1.72% | 17.32倍 | 1.66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 | 161,900円 | -6.6% | -0.3% | 5.56% | 20.33倍 | 0.63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 |
| 東海理化 | 215,500円 | -6.1% | -42.0% | 4.41% | 13.09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 |
| カヤバ | 310,500円 | +0.4% | -4.5% | 3.86% | 8.86倍 | 0.69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 |
| 産車体 | 109,900円 | +13.6% | +19.7% | 1.18% | 33.83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 |
市場注目の銘柄
チャート関連のコラム
