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 |
|---|---|---|---|---|---|---|---|
| 2008/07/14 | 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 |
| 2008/06/12 | 1,295 | 1,315 | 1,275 | 1,302.5 | -12.5 | -1% | 255,800 |
| 2008/06/11 | 1,300 | 1,330 | 1,260 | 1,315 | +35 | +2.7% | 230,600 |
| 2008/06/10 | 1,320 | 1,337.5 | 1,275 | 1,280 | -20 | -1.5% | 147,800 |
| 2008/06/09 | 1,315 | 1,342.5 | 1,300 | 1,300 | -75 | -5.5% | 169,400 |
| 2008/06/06 | 1,375 | 1,387.5 | 1,367.5 | 1,375 | +20 | +1.5% | 115,200 |
| 2008/06/05 | 1,347.5 | 1,367.5 | 1,340 | 1,355 | -17.5 | -1.3% | 64,400 |
| 2008/06/04 | 1,332.5 | 1,380 | 1,315 | 1,372.5 | +77.5 | +6% | 193,200 |
| 2008/06/03 | 1,355 | 1,370 | 1,295 | 1,295 | -80 | -5.8% | 148,600 |
| 2008/06/02 | 1,365 | 1,387.5 | 1,347.5 | 1,375 | +12.5 | +0.9% | 187,800 |
| 2008/05/30 | 1,322.5 | 1,362.5 | 1,295 | 1,362.5 | +97.5 | +7.7% | 232,600 |
| 2008/05/29 | 1,270 | 1,277.5 | 1,255 | 1,265 | +20 | +1.6% | 254,800 |
| 2008/05/28 | 1,315 | 1,315 | 1,232.5 | 1,245 | -32.5 | -2.5% | 219,200 |
| 2008/05/27 | 1,280 | 1,295 | 1,265 | 1,277.5 | -22.5 | -1.7% | 114,400 |
| 2008/05/26 | 1,350 | 1,362.5 | 1,300 | 1,300 | -65 | -4.8% | 237,200 |
| 2008/05/23 | 1,337.5 | 1,375 | 1,337.5 | 1,365 | +52.5 | +4% | 230,800 |
| 2008/05/22 | 1,250 | 1,320 | 1,232.5 | 1,312.5 | -7.5 | -0.6% | 392,000 |
| 2008/05/21 | 1,327.5 | 1,327.5 | 1,302.5 | 1,320 | -7.5 | -0.6% | 274,400 |
| 2008/05/20 | 1,302.5 | 1,342.5 | 1,302.5 | 1,327.5 | +45 | +3.5% | 439,600 |
| 2008/05/19 | 1,267.5 | 1,295 | 1,257.5 | 1,282.5 | +22.5 | +1.8% | 305,800 |
| 2008/05/16 | 1,262.5 | 1,275 | 1,220 | 1,260 | +7.5 | +0.6% | 302,200 |
| 2008/05/15 | 1,217.5 | 1,260 | 1,177.5 | 1,252.5 | +37.5 | +3.1% | 633,400 |
| 2008/05/14 | 1,167.5 | 1,225 | 1,167.5 | 1,215 | +65 | +5.7% | 254,000 |
| 2008/05/13 | 1,167.5 | 1,175 | 1,127.5 | 1,150 | -37.5 | -3.2% | 289,200 |
| 2008/05/12 | 1,182.5 | 1,205 | 1,177.5 | 1,187.5 | +7.5 | +0.6% | 208,200 |
| 2008/05/09 | 1,225 | 1,225 | 1,165 | 1,180 | -25 | -2.1% | 245,000 |
| 2008/05/08 | 1,200 | 1,225 | 1,200 | 1,205 | -7.5 | -0.6% | 127,600 |
| 2008/05/07 | 1,212.5 | 1,225 | 1,205 | 1,212.5 | +15 | +1.3% | 116,600 |
| 2008/05/02 | 1,197.5 | 1,205 | 1,185 | 1,197.5 | +40 | +3.5% | 173,000 |
4201～
4250
件表示中 / 6565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 | 373,500円 | -5.0% | +2.9% | 1.34% | 22.26倍 | 2.13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 | 550,000円 | -7.9% | -11.8% | 5.45% | 16.75倍 | 1.11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 | 279,200円 | -6.1% | -42.0% | 3.40% | 16.97倍 | 0.75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 |
| ＴＳテック | 190,600円 | -6.6% | -0.3% | 4.72% | 23.78倍 | 0.74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 | 318,000円 | -0.8% | -28.8% | 1.26% | 14.73倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
