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 |
|---|---|---|---|---|---|---|---|
| 2006/05/12 | 1,450 | 1,455 | 1,375 | 1,447.5 | -27.5 | -1.9% | 349,600 |
| 2006/05/11 | 1,480 | 1,497.5 | 1,465 | 1,475 | -12.5 | -0.8% | 164,000 |
| 2006/05/10 | 1,510 | 1,515 | 1,475 | 1,487.5 | -27.5 | -1.8% | 198,000 |
| 2006/05/09 | 1,555 | 1,555 | 1,510 | 1,515 | -35 | -2.3% | 125,400 |
| 2006/05/08 | 1,560 | 1,565 | 1,540 | 1,550 | +15 | +1% | 198,800 |
| 2006/05/02 | 1,525 | 1,550 | 1,525 | 1,535 | ±0 | ±0% | 142,800 |
| 2006/05/01 | 1,550 | 1,560 | 1,525 | 1,535 | -25 | -1.6% | 223,600 |
| 2006/04/28 | 1,550 | 1,580 | 1,535 | 1,560 | -35 | -2.2% | 484,400 |
| 2006/04/27 | 1,530 | 1,600 | 1,477.5 | 1,595 | +40 | +2.6% | 719,000 |
| 2006/04/26 | 1,590 | 1,605 | 1,555 | 1,555 | -30 | -1.9% | 259,600 |
| 2006/04/25 | 1,555 | 1,610 | 1,555 | 1,585 | +30 | +1.9% | 362,600 |
| 2006/04/24 | 1,615 | 1,620 | 1,545 | 1,555 | -70 | -4.3% | 368,600 |
| 2006/04/21 | 1,565 | 1,625 | 1,550 | 1,625 | +70 | +4.5% | 636,000 |
| 2006/04/20 | 1,535 | 1,570 | 1,525 | 1,555 | +35 | +2.3% | 254,000 |
| 2006/04/19 | 1,530 | 1,545 | 1,510 | 1,520 | -5 | -0.3% | 307,200 |
| 2006/04/18 | 1,485 | 1,530 | 1,475 | 1,525 | +15 | +1% | 544,600 |
| 2006/04/17 | 1,570 | 1,570 | 1,505 | 1,510 | -60 | -3.8% | 413,200 |
| 2006/04/14 | 1,575 | 1,590 | 1,565 | 1,570 | +20 | +1.3% | 472,200 |
| 2006/04/13 | 1,600 | 1,605 | 1,535 | 1,550 | +25 | +1.6% | 898,400 |
| 2006/04/12 | 1,457.5 | 1,550 | 1,442.5 | 1,525 | +50 | +3.4% | 929,600 |
| 2006/04/11 | 1,500 | 1,510 | 1,462.5 | 1,475 | -30 | -2% | 240,200 |
| 2006/04/10 | 1,540 | 1,545 | 1,495 | 1,505 | -35 | -2.3% | 198,200 |
| 2006/04/07 | 1,510 | 1,550 | 1,510 | 1,540 | +30 | +2% | 398,600 |
| 2006/04/06 | 1,485 | 1,510 | 1,477.5 | 1,510 | +10 | +0.7% | 373,400 |
| 2006/04/05 | 1,520 | 1,530 | 1,500 | 1,500 | -25 | -1.6% | 318,800 |
| 2006/04/04 | 1,535 | 1,540 | 1,500 | 1,525 | -15 | -1% | 235,000 |
| 2006/04/03 | 1,550 | 1,565 | 1,535 | 1,540 | +10 | +0.7% | 389,200 |
| 2006/03/31 | 1,462.5 | 1,540 | 1,462.5 | 1,530 | +80 | +5.5% | 605,400 |
| 2006/03/30 | 1,425 | 1,465 | 1,422.5 | 1,450 | +35 | +2.5% | 287,200 |
| 2006/03/29 | 1,400 | 1,417.5 | 1,400 | 1,415 | -2.5 | -0.2% | 187,200 |
| 2006/03/28 | 1,420 | 1,420 | 1,397.5 | 1,417.5 | -7.5 | -0.5% | 152,800 |
| 2006/03/27 | 1,420 | 1,425 | 1,405 | 1,425 | +32.5 | +2.3% | 240,600 |
| 2006/03/24 | 1,365 | 1,392.5 | 1,360 | 1,392.5 | +32.5 | +2.4% | 217,000 |
| 2006/03/23 | 1,377.5 | 1,380 | 1,355 | 1,360 | -22.5 | -1.6% | 288,200 |
| 2006/03/22 | 1,380 | 1,390 | 1,365 | 1,382.5 | +10 | +0.7% | 335,400 |
| 2006/03/20 | 1,377.5 | 1,377.5 | 1,355 | 1,372.5 | -5 | -0.4% | 287,200 |
| 2006/03/17 | 1,387.5 | 1,395 | 1,347.5 | 1,377.5 | -7.5 | -0.5% | 408,000 |
| 2006/03/16 | 1,425 | 1,427.5 | 1,380 | 1,385 | -42.5 | -3% | 329,000 |
| 2006/03/15 | 1,412.5 | 1,435 | 1,412.5 | 1,427.5 | +22.5 | +1.6% | 258,000 |
| 2006/03/14 | 1,410 | 1,427.5 | 1,390 | 1,405 | +5 | +0.4% | 220,200 |
| 2006/03/13 | 1,415 | 1,425 | 1,395 | 1,400 | +5 | +0.4% | 339,000 |
| 2006/03/10 | 1,392.5 | 1,420 | 1,382.5 | 1,395 | -37.5 | -2.6% | 485,600 |
| 2006/03/09 | 1,380 | 1,465 | 1,380 | 1,432.5 | +57.5 | +4.2% | 248,800 |
| 2006/03/08 | 1,385 | 1,390 | 1,365 | 1,375 | -12.5 | -0.9% | 201,000 |
| 2006/03/07 | 1,370 | 1,397.5 | 1,357.5 | 1,387.5 | +17.5 | +1.3% | 154,600 |
| 2006/03/06 | 1,355 | 1,377.5 | 1,325 | 1,370 | +15 | +1.1% | 247,000 |
| 2006/03/03 | 1,417.5 | 1,420 | 1,342.5 | 1,355 | -82.5 | -5.7% | 306,800 |
| 2006/03/02 | 1,455 | 1,480 | 1,437.5 | 1,437.5 | -17.5 | -1.2% | 170,000 |
| 2006/03/01 | 1,505 | 1,515 | 1,452.5 | 1,455 | -100 | -6.4% | 209,000 |
| 2006/02/28 | 1,540 | 1,585 | 1,540 | 1,555 | +15 | +1% | 194,600 |
4651～
4700
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 | 256,800円 | -4.3% | -0.4% | 1.95% | 17.71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 | 443,000円 | -7.9% | -11.8% | 5.64% | 13.48倍 | 0.90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 | 214,900円 | -6.1% | -42.0% | 4.42% | 13.05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 | 304,000円 | +0.4% | -4.5% | 3.95% | 8.68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 | 283,100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
