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 |
|---|---|---|---|---|---|---|---|
| 2006/12/15 | 1,535 | 1,540 | 1,520 | 1,535 | +15 | +1% | 109,600 |
| 2006/12/14 | 1,520 | 1,530 | 1,510 | 1,520 | -15 | -1% | 127,600 |
| 2006/12/13 | 1,490 | 1,540 | 1,487.5 | 1,535 | +35 | +2.3% | 256,600 |
| 2006/12/12 | 1,495 | 1,505 | 1,492.5 | 1,500 | -5 | -0.3% | 82,200 |
| 2006/12/11 | 1,497.5 | 1,510 | 1,492.5 | 1,505 | +10 | +0.7% | 78,800 |
| 2006/12/08 | 1,510 | 1,515 | 1,480 | 1,495 | -5 | -0.3% | 253,200 |
| 2006/12/07 | 1,470 | 1,500 | 1,470 | 1,500 | +30 | +2% | 148,400 |
| 2006/12/06 | 1,455 | 1,472.5 | 1,445 | 1,470 | +35 | +2.4% | 96,600 |
| 2006/12/05 | 1,457.5 | 1,460 | 1,430 | 1,435 | -22.5 | -1.5% | 50,400 |
| 2006/12/04 | 1,490 | 1,490 | 1,445 | 1,457.5 | +7.5 | +0.5% | 132,200 |
| 2006/12/01 | 1,400 | 1,457.5 | 1,400 | 1,450 | +37.5 | +2.7% | 213,400 |
| 2006/11/30 | 1,417.5 | 1,432.5 | 1,407.5 | 1,412.5 | -17.5 | -1.2% | 152,600 |
| 2006/11/29 | 1,407.5 | 1,432.5 | 1,405 | 1,430 | +25 | +1.8% | 71,600 |
| 2006/11/28 | 1,392.5 | 1,405 | 1,387.5 | 1,405 | -7.5 | -0.5% | 67,600 |
| 2006/11/27 | 1,387.5 | 1,412.5 | 1,385 | 1,412.5 | +5 | +0.4% | 77,600 |
| 2006/11/24 | 1,390 | 1,425 | 1,357.5 | 1,407.5 | +20 | +1.4% | 189,200 |
| 2006/11/22 | 1,342.5 | 1,402.5 | 1,337.5 | 1,387.5 | +47.5 | +3.5% | 128,200 |
| 2006/11/21 | 1,382.5 | 1,382.5 | 1,335 | 1,340 | -15 | -1.1% | 325,800 |
| 2006/11/20 | 1,430 | 1,442.5 | 1,347.5 | 1,355 | -55 | -3.9% | 201,800 |
| 2006/11/17 | 1,442.5 | 1,450 | 1,407.5 | 1,410 | -17.5 | -1.2% | 215,800 |
| 2006/11/16 | 1,450 | 1,450 | 1,420 | 1,427.5 | -7.5 | -0.5% | 220,000 |
| 2006/11/15 | 1,432.5 | 1,452.5 | 1,432.5 | 1,435 | +7.5 | +0.5% | 109,000 |
| 2006/11/14 | 1,425 | 1,470 | 1,425 | 1,427.5 | +42.5 | +3.1% | 197,000 |
| 2006/11/13 | 1,407.5 | 1,412.5 | 1,377.5 | 1,385 | -25 | -1.8% | 289,600 |
| 2006/11/10 | 1,430 | 1,430 | 1,407.5 | 1,410 | -30 | -2.1% | 269,200 |
| 2006/11/09 | 1,450 | 1,450 | 1,422.5 | 1,440 | -22.5 | -1.5% | 332,400 |
| 2006/11/08 | 1,465 | 1,482.5 | 1,452.5 | 1,462.5 | -5 | -0.3% | 293,400 |
| 2006/11/07 | 1,475 | 1,477.5 | 1,457.5 | 1,467.5 | -7.5 | -0.5% | 201,600 |
| 2006/11/06 | 1,472.5 | 1,477.5 | 1,455 | 1,475 | -7.5 | -0.5% | 114,200 |
| 2006/11/02 | 1,472.5 | 1,482.5 | 1,452.5 | 1,482.5 | +10 | +0.7% | 208,000 |
| 2006/11/01 | 1,480 | 1,510 | 1,467.5 | 1,472.5 | -7.5 | -0.5% | 173,600 |
| 2006/10/31 | 1,427.5 | 1,520 | 1,427.5 | 1,480 | +60 | +4.2% | 489,800 |
| 2006/10/30 | 1,425 | 1,442.5 | 1,405 | 1,420 | -105 | -6.9% | 706,600 |
| 2006/10/27 | 1,505 | 1,550 | 1,505 | 1,525 | +15 | +1% | 224,000 |
| 2006/10/26 | 1,477.5 | 1,510 | 1,470 | 1,510 | +52.5 | +3.6% | 129,000 |
| 2006/10/25 | 1,480 | 1,497.5 | 1,455 | 1,457.5 | -47.5 | -3.2% | 208,000 |
| 2006/10/24 | 1,505 | 1,510 | 1,482.5 | 1,505 | -5 | -0.3% | 83,200 |
| 2006/10/23 | 1,492.5 | 1,520 | 1,477.5 | 1,510 | +10 | +0.7% | 161,000 |
| 2006/10/20 | 1,510 | 1,510 | 1,495 | 1,500 | -10 | -0.7% | 92,000 |
| 2006/10/19 | 1,515 | 1,515 | 1,497.5 | 1,510 | -15 | -1% | 98,200 |
| 2006/10/18 | 1,510 | 1,525 | 1,487.5 | 1,525 | +5 | +0.3% | 79,800 |
| 2006/10/17 | 1,540 | 1,540 | 1,515 | 1,520 | -25 | -1.6% | 88,200 |
| 2006/10/16 | 1,500 | 1,550 | 1,492.5 | 1,545 | +52.5 | +3.5% | 269,000 |
| 2006/10/13 | 1,477.5 | 1,500 | 1,470 | 1,492.5 | +22.5 | +1.5% | 176,400 |
| 2006/10/12 | 1,417.5 | 1,475 | 1,417.5 | 1,470 | +52.5 | +3.7% | 191,200 |
| 2006/10/11 | 1,467.5 | 1,485 | 1,405 | 1,417.5 | -52.5 | -3.6% | 166,800 |
| 2006/10/10 | 1,465 | 1,480 | 1,462.5 | 1,470 | -15 | -1% | 88,200 |
| 2006/10/06 | 1,475 | 1,490 | 1,470 | 1,485 | -2.5 | -0.2% | 101,600 |
| 2006/10/05 | 1,490 | 1,520 | 1,465 | 1,487.5 | -10 | -0.7% | 279,600 |
| 2006/10/04 | 1,505 | 1,520 | 1,485 | 1,497.5 | -7.5 | -0.5% | 289,200 |
4501～
4550
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
