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 |
|---|---|---|---|---|---|---|---|
| 2005/12/13 | 1,570 | 1,610 | 1,570 | 1,585 | +10 | +0.6% | 353,600 |
| 2005/12/12 | 1,600 | 1,605 | 1,565 | 1,575 | -20 | -1.3% | 175,800 |
| 2005/12/09 | 1,525 | 1,635 | 1,520 | 1,595 | +35 | +2.2% | 227,600 |
| 2005/12/08 | 1,585 | 1,595 | 1,530 | 1,560 | -70 | -4.3% | 354,000 |
| 2005/12/07 | 1,685 | 1,685 | 1,610 | 1,630 | -75 | -4.4% | 288,600 |
| 2005/12/06 | 1,730 | 1,730 | 1,700 | 1,705 | -30 | -1.7% | 244,200 |
| 2005/12/05 | 1,695 | 1,740 | 1,685 | 1,735 | +115 | +7.1% | 390,600 |
| 2005/12/02 | 1,610 | 1,645 | 1,600 | 1,620 | +15 | +0.9% | 184,000 |
| 2005/12/01 | 1,555 | 1,620 | 1,545 | 1,605 | +70 | +4.6% | 424,400 |
| 2005/11/30 | 1,525 | 1,555 | 1,515 | 1,535 | +35 | +2.3% | 445,800 |
| 2005/11/29 | 1,500 | 1,510 | 1,490 | 1,500 | -15 | -1% | 262,800 |
| 2005/11/28 | 1,462.5 | 1,520 | 1,462.5 | 1,515 | +85 | +5.9% | 626,600 |
| 2005/11/25 | 1,407.5 | 1,430 | 1,405 | 1,430 | ±0 | ±0% | 355,400 |
| 2005/11/24 | 1,412.5 | 1,442.5 | 1,412.5 | 1,430 | +45 | +3.2% | 553,600 |
| 2005/11/22 | 1,385 | 1,387.5 | 1,380 | 1,385 | ±0 | ±0% | 374,200 |
| 2005/11/21 | 1,375 | 1,395 | 1,372.5 | 1,385 | +20 | +1.5% | 358,200 |
| 2005/11/18 | 1,350 | 1,367.5 | 1,350 | 1,365 | +17.5 | +1.3% | 278,200 |
| 2005/11/17 | 1,320 | 1,350 | 1,307.5 | 1,347.5 | +32.5 | +2.5% | 416,800 |
| 2005/11/16 | 1,302.5 | 1,315 | 1,272.5 | 1,315 | +32.5 | +2.5% | 248,600 |
| 2005/11/15 | 1,300 | 1,302.5 | 1,280 | 1,282.5 | -20 | -1.5% | 192,400 |
| 2005/11/14 | 1,312.5 | 1,315 | 1,302.5 | 1,302.5 | -5 | -0.4% | 214,400 |
| 2005/11/11 | 1,310 | 1,312.5 | 1,302.5 | 1,307.5 | -5 | -0.4% | 190,600 |
| 2005/11/10 | 1,310 | 1,312.5 | 1,302.5 | 1,312.5 | ±0 | ±0% | 155,000 |
| 2005/11/09 | 1,290 | 1,317.5 | 1,285 | 1,312.5 | +20 | +1.5% | 162,000 |
| 2005/11/08 | 1,310 | 1,310 | 1,292.5 | 1,292.5 | -17.5 | -1.3% | 144,000 |
| 2005/11/07 | 1,322.5 | 1,325 | 1,300 | 1,310 | -10 | -0.8% | 217,800 |
| 2005/11/04 | 1,325 | 1,327.5 | 1,315 | 1,320 | +5 | +0.4% | 289,000 |
| 2005/11/02 | 1,327.5 | 1,332.5 | 1,307.5 | 1,315 | -12.5 | -0.9% | 252,600 |
| 2005/11/01 | 1,322.5 | 1,330 | 1,315 | 1,327.5 | +5 | +0.4% | 258,000 |
| 2005/10/31 | 1,320 | 1,330 | 1,312.5 | 1,322.5 | +22.5 | +1.7% | 293,600 |
| 2005/10/28 | 1,270 | 1,300 | 1,262.5 | 1,300 | +5 | +0.4% | 353,200 |
| 2005/10/27 | 1,295 | 1,302.5 | 1,275 | 1,295 | +30 | +2.4% | 171,800 |
| 2005/10/26 | 1,280 | 1,280 | 1,255 | 1,265 | -25 | -1.9% | 383,600 |
| 2005/10/25 | 1,277.5 | 1,297.5 | 1,277.5 | 1,290 | +15 | +1.2% | 252,600 |
| 2005/10/24 | 1,305 | 1,305 | 1,275 | 1,275 | -32.5 | -2.5% | 238,800 |
| 2005/10/21 | 1,320 | 1,320 | 1,287.5 | 1,307.5 | -22.5 | -1.7% | 309,600 |
| 2005/10/20 | 1,325 | 1,332.5 | 1,320 | 1,330 | +7.5 | +0.6% | 442,000 |
| 2005/10/19 | 1,322.5 | 1,332.5 | 1,315 | 1,322.5 | +12.5 | +1% | 397,600 |
| 2005/10/18 | 1,300 | 1,322.5 | 1,300 | 1,310 | +17.5 | +1.4% | 291,000 |
| 2005/10/17 | 1,297.5 | 1,300 | 1,285 | 1,292.5 | +10 | +0.8% | 135,000 |
| 2005/10/14 | 1,297.5 | 1,300 | 1,282.5 | 1,282.5 | -15 | -1.2% | 91,000 |
| 2005/10/13 | 1,297.5 | 1,300 | 1,277.5 | 1,297.5 | -5 | -0.4% | 261,000 |
| 2005/10/12 | 1,310 | 1,317.5 | 1,300 | 1,302.5 | +2.5 | +0.2% | 262,800 |
| 2005/10/11 | 1,300 | 1,315 | 1,287.5 | 1,300 | +7.5 | +0.6% | 279,800 |
| 2005/10/07 | 1,300 | 1,317.5 | 1,292.5 | 1,292.5 | -7.5 | -0.6% | 231,600 |
| 2005/10/06 | 1,325 | 1,327.5 | 1,300 | 1,300 | -32.5 | -2.4% | 243,800 |
| 2005/10/05 | 1,327.5 | 1,350 | 1,325 | 1,332.5 | +7.5 | +0.6% | 191,200 |
| 2005/10/04 | 1,330 | 1,332.5 | 1,317.5 | 1,325 | ±0 | ±0% | 169,600 |
| 2005/10/03 | 1,330 | 1,372.5 | 1,307.5 | 1,325 | -25 | -1.9% | 162,400 |
| 2005/09/30 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 125,800 |
4751～
4800
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 | 257,300円 | -4.3% | -0.4% | 1.94% | 17.75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 | 438,500円 | -7.9% | -11.8% | 5.70% | 13.35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 | 214,400円 | -6.1% | -42.0% | 4.43% | 13.02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 | 282,700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
