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 |
|---|---|---|---|---|---|---|---|
| 2007/03/02 | 1,680 | 1,700 | 1,675 | 1,700 | +25 | +1.5% | 267,600 |
| 2007/03/01 | 1,650 | 1,685 | 1,645 | 1,675 | +45 | +2.8% | 206,800 |
| 2007/02/28 | 1,560 | 1,650 | 1,560 | 1,630 | -80 | -4.7% | 304,400 |
| 2007/02/27 | 1,725 | 1,735 | 1,705 | 1,710 | ±0 | ±0% | 334,600 |
| 2007/02/26 | 1,700 | 1,725 | 1,700 | 1,710 | +20 | +1.2% | 164,200 |
| 2007/02/23 | 1,665 | 1,690 | 1,665 | 1,690 | ±0 | ±0% | 26,200 |
| 2007/02/22 | 1,650 | 1,690 | 1,640 | 1,690 | +60 | +3.7% | 163,800 |
| 2007/02/21 | 1,625 | 1,645 | 1,620 | 1,630 | +15 | +0.9% | 79,000 |
| 2007/02/20 | 1,640 | 1,645 | 1,610 | 1,615 | -25 | -1.5% | 131,600 |
| 2007/02/19 | 1,635 | 1,645 | 1,630 | 1,640 | -5 | -0.3% | 60,800 |
| 2007/02/16 | 1,645 | 1,650 | 1,630 | 1,645 | -5 | -0.3% | 143,600 |
| 2007/02/15 | 1,645 | 1,650 | 1,640 | 1,650 | -5 | -0.3% | 76,600 |
| 2007/02/14 | 1,675 | 1,680 | 1,650 | 1,655 | -20 | -1.2% | 68,400 |
| 2007/02/13 | 1,675 | 1,705 | 1,635 | 1,675 | +10 | +0.6% | 275,600 |
| 2007/02/09 | 1,635 | 1,670 | 1,620 | 1,665 | +65 | +4.1% | 201,400 |
| 2007/02/08 | 1,625 | 1,645 | 1,595 | 1,600 | +15 | +0.9% | 198,800 |
| 2007/02/07 | 1,600 | 1,615 | 1,570 | 1,585 | -30 | -1.9% | 322,000 |
| 2007/02/06 | 1,580 | 1,620 | 1,570 | 1,615 | +10 | +0.6% | 370,400 |
| 2007/02/05 | 1,625 | 1,630 | 1,560 | 1,605 | -55 | -3.3% | 540,000 |
| 2007/02/02 | 1,685 | 1,685 | 1,645 | 1,660 | -25 | -1.5% | 113,000 |
| 2007/02/01 | 1,655 | 1,685 | 1,650 | 1,685 | +30 | +1.8% | 127,600 |
| 2007/01/31 | 1,660 | 1,680 | 1,620 | 1,655 | -30 | -1.8% | 75,600 |
| 2007/01/30 | 1,650 | 1,690 | 1,650 | 1,685 | +20 | +1.2% | 99,400 |
| 2007/01/29 | 1,650 | 1,675 | 1,650 | 1,665 | +5 | +0.3% | 63,400 |
| 2007/01/26 | 1,625 | 1,675 | 1,605 | 1,660 | +25 | +1.5% | 182,800 |
| 2007/01/25 | 1,690 | 1,690 | 1,635 | 1,635 | -10 | -0.6% | 76,600 |
| 2007/01/24 | 1,675 | 1,685 | 1,640 | 1,645 | -5 | -0.3% | 124,600 |
| 2007/01/23 | 1,655 | 1,655 | 1,605 | 1,650 | -5 | -0.3% | 56,200 |
| 2007/01/22 | 1,705 | 1,720 | 1,645 | 1,655 | +25 | +1.5% | 133,800 |
| 2007/01/19 | 1,620 | 1,640 | 1,615 | 1,630 | +15 | +0.9% | 71,800 |
| 2007/01/18 | 1,590 | 1,620 | 1,590 | 1,615 | +10 | +0.6% | 77,200 |
| 2007/01/17 | 1,590 | 1,610 | 1,565 | 1,605 | ±0 | ±0% | 66,000 |
| 2007/01/16 | 1,620 | 1,620 | 1,585 | 1,605 | -10 | -0.6% | 117,800 |
| 2007/01/15 | 1,600 | 1,620 | 1,600 | 1,615 | +25 | +1.6% | 52,800 |
| 2007/01/12 | 1,615 | 1,615 | 1,585 | 1,590 | -15 | -0.9% | 157,400 |
| 2007/01/11 | 1,600 | 1,610 | 1,595 | 1,605 | +5 | +0.3% | 236,000 |
| 2007/01/10 | 1,600 | 1,605 | 1,585 | 1,600 | ±0 | ±0% | 221,200 |
| 2007/01/09 | 1,600 | 1,605 | 1,570 | 1,600 | -5 | -0.3% | 188,400 |
| 2007/01/05 | 1,615 | 1,615 | 1,575 | 1,605 | -5 | -0.3% | 109,400 |
| 2007/01/04 | 1,585 | 1,615 | 1,585 | 1,610 | +30 | +1.9% | 56,000 |
| 2006/12/29 | 1,600 | 1,600 | 1,570 | 1,580 | +5 | +0.3% | 51,600 |
| 2006/12/28 | 1,575 | 1,590 | 1,560 | 1,575 | -25 | -1.6% | 47,800 |
| 2006/12/27 | 1,545 | 1,600 | 1,540 | 1,600 | +65 | +4.2% | 138,400 |
| 2006/12/26 | 1,550 | 1,550 | 1,525 | 1,535 | +5 | +0.3% | 80,000 |
| 2006/12/25 | 1,545 | 1,545 | 1,530 | 1,530 | -5 | -0.3% | 63,800 |
| 2006/12/22 | 1,550 | 1,550 | 1,515 | 1,535 | -5 | -0.3% | 95,800 |
| 2006/12/21 | 1,545 | 1,550 | 1,525 | 1,540 | -5 | -0.3% | 154,000 |
| 2006/12/20 | 1,520 | 1,545 | 1,510 | 1,545 | +50 | +3.3% | 169,800 |
| 2006/12/19 | 1,515 | 1,515 | 1,487.5 | 1,495 | -15 | -1% | 107,000 |
| 2006/12/18 | 1,530 | 1,530 | 1,500 | 1,510 | -25 | -1.6% | 175,000 |
4451～
4500
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 | 265,000円 | -4.3% | -0.4% | 1.89% | 18.28倍 | 1.56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 | 435,000円 | -7.9% | -11.8% | 5.75% | 13.24倍 | 0.88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 | 217,200円 | -6.1% | -42.0% | 4.37% | 13.19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 | 308,000円 | +0.4% | -4.5% | 3.90% | 8.79倍 | 0.68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 | 285,000円 | - | - | - | - | 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
