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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 1,010 | 1,047.5 | 999.5 | 1,015 | +36 | +3.7% | 299,200 |
| 2008/03/05 | 1,005 | 1,012.5 | 977.5 | 979 | -26 | -2.6% | 238,400 |
| 2008/03/04 | 1,017.5 | 1,035 | 982.5 | 1,005 | -32.5 | -3.1% | 450,200 |
| 2008/03/03 | 1,037.5 | 1,045 | 1,010 | 1,037.5 | -52.5 | -4.8% | 486,200 |
| 2008/02/29 | 1,135 | 1,135 | 1,070 | 1,090 | -65 | -5.6% | 344,800 |
| 2008/02/28 | 1,157.5 | 1,172.5 | 1,142.5 | 1,155 | -2.5 | -0.2% | 314,200 |
| 2008/02/27 | 1,162.5 | 1,180 | 1,150 | 1,157.5 | +10 | +0.9% | 328,400 |
| 2008/02/26 | 1,147.5 | 1,180 | 1,145 | 1,147.5 | -20 | -1.7% | 248,400 |
| 2008/02/25 | 1,182.5 | 1,197.5 | 1,157.5 | 1,167.5 | -35 | -2.9% | 365,800 |
| 2008/02/22 | 1,207.5 | 1,212.5 | 1,185 | 1,202.5 | -37.5 | -3% | 399,800 |
| 2008/02/21 | 1,217.5 | 1,245 | 1,202.5 | 1,240 | +60 | +5.1% | 276,800 |
| 2008/02/20 | 1,220 | 1,220 | 1,180 | 1,180 | -40 | -3.3% | 298,400 |
| 2008/02/19 | 1,225 | 1,227.5 | 1,200 | 1,220 | +35 | +3% | 323,800 |
| 2008/02/18 | 1,167.5 | 1,202.5 | 1,150 | 1,185 | +32.5 | +2.8% | 227,800 |
| 2008/02/15 | 1,127.5 | 1,162.5 | 1,115 | 1,152.5 | +32.5 | +2.9% | 395,000 |
| 2008/02/14 | 1,115 | 1,127.5 | 1,092.5 | 1,120 | +15 | +1.4% | 231,000 |
| 2008/02/13 | 1,052.5 | 1,120 | 1,050 | 1,105 | +72.5 | +7% | 555,600 |
| 2008/02/12 | 1,055 | 1,057.5 | 1,027.5 | 1,032.5 | -50 | -4.6% | 328,000 |
| 2008/02/08 | 1,135 | 1,145 | 1,075 | 1,082.5 | -17.5 | -1.6% | 511,800 |
| 2008/02/07 | 1,075 | 1,120 | 1,062.5 | 1,100 | +5 | +0.5% | 393,600 |
| 2008/02/06 | 1,045 | 1,110 | 1,035 | 1,095 | -5 | -0.5% | 532,200 |
| 2008/02/05 | 1,185 | 1,192.5 | 1,062.5 | 1,100 | -115 | -9.5% | 1,148,400 |
| 2008/02/04 | 1,210 | 1,222.5 | 1,187.5 | 1,215 | +57.5 | +5% | 431,600 |
| 2008/02/01 | 1,175 | 1,220 | 1,155 | 1,157.5 | +7.5 | +0.7% | 726,400 |
| 2008/01/31 | 1,062.5 | 1,225 | 1,052.5 | 1,150 | +85 | +8% | 1,493,600 |
| 2008/01/30 | 1,230 | 1,247.5 | 1,062.5 | 1,065 | -160 | -13.1% | 820,400 |
| 2008/01/29 | 1,185 | 1,260 | 1,180 | 1,225 | +40 | +3.4% | 319,400 |
| 2008/01/28 | 1,227.5 | 1,247.5 | 1,165 | 1,185 | -62.5 | -5% | 443,000 |
| 2008/01/25 | 1,180 | 1,247.5 | 1,167.5 | 1,247.5 | +107.5 | +9.4% | 292,200 |
| 2008/01/24 | 1,135 | 1,157.5 | 1,117.5 | 1,140 | +30 | +2.7% | 330,800 |
| 2008/01/23 | 1,205 | 1,205 | 1,080 | 1,110 | +25 | +2.3% | 555,600 |
| 2008/01/22 | 1,082.5 | 1,122.5 | 1,060 | 1,085 | -30 | -2.7% | 418,800 |
| 2008/01/21 | 1,180 | 1,200 | 1,105 | 1,115 | -52.5 | -4.5% | 439,600 |
| 2008/01/18 | 1,147.5 | 1,200 | 1,107.5 | 1,167.5 | +20 | +1.7% | 734,600 |
| 2008/01/17 | 1,152.5 | 1,200 | 1,050 | 1,147.5 | -15 | -1.3% | 848,000 |
| 2008/01/16 | 1,172.5 | 1,242.5 | 1,155 | 1,162.5 | -72.5 | -5.9% | 570,400 |
| 2008/01/15 | 1,350 | 1,350 | 1,202.5 | 1,235 | -115 | -8.5% | 618,600 |
| 2008/01/11 | 1,390 | 1,390 | 1,325 | 1,350 | -32.5 | -2.4% | 238,800 |
| 2008/01/10 | 1,435 | 1,450 | 1,375 | 1,382.5 | -2.5 | -0.2% | 280,600 |
| 2008/01/09 | 1,390 | 1,405 | 1,350 | 1,385 | -40 | -2.8% | 473,800 |
| 2008/01/08 | 1,452.5 | 1,460 | 1,397.5 | 1,425 | -45 | -3.1% | 482,600 |
| 2008/01/07 | 1,465 | 1,497.5 | 1,432.5 | 1,470 | +15 | +1% | 212,400 |
| 2008/01/04 | 1,485 | 1,500 | 1,440 | 1,455 | -105 | -6.7% | 131,800 |
| 2007/12/28 | 1,565 | 1,580 | 1,555 | 1,560 | -25 | -1.6% | 108,000 |
| 2007/12/27 | 1,615 | 1,615 | 1,555 | 1,585 | -10 | -0.6% | 101,800 |
| 2007/12/26 | 1,570 | 1,610 | 1,570 | 1,595 | +25 | +1.6% | 266,600 |
| 2007/12/25 | 1,620 | 1,620 | 1,525 | 1,570 | -25 | -1.6% | 200,200 |
| 2007/12/21 | 1,570 | 1,595 | 1,555 | 1,595 | +25 | +1.6% | 135,000 |
| 2007/12/20 | 1,620 | 1,620 | 1,550 | 1,570 | -15 | -0.9% | 194,200 |
| 2007/12/19 | 1,575 | 1,615 | 1,570 | 1,585 | +15 | +1% | 246,400 |
4201～
4250
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
