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 |
|---|---|---|---|---|---|---|---|
| 2007/07/27 | 1,550 | 1,575 | 1,550 | 1,570 | -25 | -1.6% | 71,400 |
| 2007/07/26 | 1,610 | 1,620 | 1,590 | 1,595 | -20 | -1.2% | 70,600 |
| 2007/07/25 | 1,610 | 1,630 | 1,590 | 1,615 | +5 | +0.3% | 220,800 |
| 2007/07/24 | 1,605 | 1,620 | 1,600 | 1,610 | +25 | +1.6% | 196,800 |
| 2007/07/23 | 1,600 | 1,615 | 1,585 | 1,585 | -20 | -1.2% | 173,400 |
| 2007/07/20 | 1,600 | 1,615 | 1,595 | 1,605 | -10 | -0.6% | 141,600 |
| 2007/07/19 | 1,630 | 1,635 | 1,610 | 1,615 | -25 | -1.5% | 108,600 |
| 2007/07/18 | 1,640 | 1,650 | 1,615 | 1,640 | -15 | -0.9% | 159,600 |
| 2007/07/17 | 1,625 | 1,660 | 1,605 | 1,655 | +30 | +1.8% | 201,000 |
| 2007/07/13 | 1,650 | 1,655 | 1,625 | 1,625 | -15 | -0.9% | 127,400 |
| 2007/07/12 | 1,640 | 1,645 | 1,620 | 1,640 | -5 | -0.3% | 163,200 |
| 2007/07/11 | 1,635 | 1,670 | 1,630 | 1,645 | -10 | -0.6% | 235,400 |
| 2007/07/10 | 1,660 | 1,670 | 1,635 | 1,655 | -5 | -0.3% | 148,600 |
| 2007/07/09 | 1,645 | 1,665 | 1,640 | 1,660 | +20 | +1.2% | 227,800 |
| 2007/07/06 | 1,625 | 1,645 | 1,615 | 1,640 | +30 | +1.9% | 263,600 |
| 2007/07/05 | 1,620 | 1,630 | 1,600 | 1,610 | -10 | -0.6% | 185,200 |
| 2007/07/04 | 1,645 | 1,645 | 1,615 | 1,620 | -15 | -0.9% | 223,200 |
| 2007/07/03 | 1,605 | 1,640 | 1,605 | 1,635 | +25 | +1.6% | 268,200 |
| 2007/07/02 | 1,585 | 1,615 | 1,585 | 1,610 | +15 | +0.9% | 245,800 |
| 2007/06/29 | 1,595 | 1,600 | 1,575 | 1,595 | +10 | +0.6% | 311,800 |
| 2007/06/28 | 1,600 | 1,605 | 1,570 | 1,585 | ±0 | ±0% | 192,600 |
| 2007/06/27 | 1,595 | 1,610 | 1,575 | 1,585 | -25 | -1.6% | 173,400 |
| 2007/06/26 | 1,600 | 1,625 | 1,590 | 1,610 | -10 | -0.6% | 204,000 |
| 2007/06/25 | 1,605 | 1,630 | 1,605 | 1,620 | ±0 | ±0% | 191,400 |
| 2007/06/22 | 1,615 | 1,630 | 1,600 | 1,620 | -35 | -2.1% | 308,200 |
| 2007/06/21 | 1,630 | 1,665 | 1,630 | 1,655 | +5 | +0.3% | 249,600 |
| 2007/06/20 | 1,630 | 1,670 | 1,595 | 1,650 | +15 | +0.9% | 309,200 |
| 2007/06/19 | 1,640 | 1,645 | 1,615 | 1,635 | -35 | -2.1% | 236,600 |
| 2007/06/18 | 1,695 | 1,695 | 1,640 | 1,670 | ±0 | ±0% | 199,200 |
| 2007/06/15 | 1,690 | 1,705 | 1,670 | 1,670 | -5 | -0.3% | 288,000 |
| 2007/06/14 | 1,590 | 1,695 | 1,585 | 1,675 | +70 | +4.4% | 317,800 |
| 2007/06/13 | 1,570 | 1,620 | 1,565 | 1,605 | +55 | +3.5% | 247,200 |
| 2007/06/12 | 1,580 | 1,580 | 1,545 | 1,550 | -55 | -3.4% | 91,800 |
| 2007/06/11 | 1,550 | 1,610 | 1,550 | 1,605 | +55 | +3.5% | 143,000 |
| 2007/06/08 | 1,585 | 1,590 | 1,540 | 1,550 | -60 | -3.7% | 289,200 |
| 2007/06/07 | 1,615 | 1,630 | 1,600 | 1,610 | -20 | -1.2% | 305,600 |
| 2007/06/06 | 1,625 | 1,640 | 1,620 | 1,630 | -5 | -0.3% | 190,600 |
| 2007/06/05 | 1,640 | 1,650 | 1,620 | 1,635 | -10 | -0.6% | 181,000 |
| 2007/06/04 | 1,650 | 1,675 | 1,620 | 1,645 | +15 | +0.9% | 313,400 |
| 2007/06/01 | 1,635 | 1,640 | 1,625 | 1,630 | -5 | -0.3% | 150,600 |
| 2007/05/31 | 1,625 | 1,635 | 1,620 | 1,635 | +10 | +0.6% | 45,200 |
| 2007/05/30 | 1,625 | 1,635 | 1,620 | 1,625 | +20 | +1.2% | 130,000 |
| 2007/05/29 | 1,555 | 1,615 | 1,555 | 1,605 | +25 | +1.6% | 135,400 |
| 2007/05/28 | 1,570 | 1,585 | 1,560 | 1,580 | -15 | -0.9% | 139,200 |
| 2007/05/25 | 1,600 | 1,605 | 1,575 | 1,595 | -15 | -0.9% | 210,600 |
| 2007/05/24 | 1,630 | 1,630 | 1,590 | 1,610 | -20 | -1.2% | 191,200 |
| 2007/05/23 | 1,620 | 1,630 | 1,605 | 1,630 | +15 | +0.9% | 151,600 |
| 2007/05/22 | 1,585 | 1,615 | 1,575 | 1,615 | +35 | +2.2% | 190,000 |
| 2007/05/21 | 1,615 | 1,615 | 1,560 | 1,580 | +15 | +1% | 80,400 |
| 2007/05/18 | 1,585 | 1,595 | 1,565 | 1,565 | -60 | -3.7% | 48,800 |
4351～
4400
件表示中 / 6479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 | 259,300円 | -4.3% | -0.4% | 1.93% | 17.89倍 | 1.53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 | 437,500円 | -7.9% | -11.8% | 5.71% | 13.32倍 | 0.89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 | 213,600円 | -6.1% | -42.0% | 4.45% | 12.97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 | 305,500円 | +0.4% | -4.5% | 3.93% | 8.72倍 | 0.67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 | 282,000円 | - | - | - | - | 0.74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
