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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 125,800 |
| 2005/09/29 | 1,370 | 1,400 | 1,367.5 | 1,400 | +30 | +2.2% | 255,600 |
| 2005/09/28 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 93,600 |
| 2005/09/27 | 1,362.5 | 1,362.5 | 1,350 | 1,350 | -20 | -1.5% | 76,400 |
| 2005/09/26 | 1,370 | 1,370 | 1,350 | 1,370 | +35 | +2.6% | 136,200 |
| 2005/09/22 | 1,335 | 1,362.5 | 1,327.5 | 1,335 | -10 | -0.7% | 149,000 |
| 2005/09/21 | 1,350 | 1,370 | 1,342.5 | 1,345 | +2.5 | +0.2% | 183,800 |
| 2005/09/20 | 1,335 | 1,350 | 1,327.5 | 1,342.5 | +20 | +1.5% | 142,200 |
| 2005/09/16 | 1,327.5 | 1,332.5 | 1,315 | 1,322.5 | -2.5 | -0.2% | 206,400 |
| 2005/09/15 | 1,315 | 1,330 | 1,307.5 | 1,325 | +2.5 | +0.2% | 143,800 |
| 2005/09/14 | 1,302.5 | 1,330 | 1,302.5 | 1,322.5 | +25 | +1.9% | 202,000 |
| 2005/09/13 | 1,302.5 | 1,322.5 | 1,292.5 | 1,297.5 | ±0 | ±0% | 188,800 |
| 2005/09/12 | 1,325 | 1,327.5 | 1,295 | 1,297.5 | +7.5 | +0.6% | 177,400 |
| 2005/09/09 | 1,280 | 1,290 | 1,272.5 | 1,290 | +10 | +0.8% | 245,600 |
| 2005/09/08 | 1,290 | 1,295 | 1,267.5 | 1,280 | -15 | -1.2% | 168,600 |
| 2005/09/07 | 1,315 | 1,322.5 | 1,292.5 | 1,295 | -20 | -1.5% | 117,000 |
| 2005/09/06 | 1,325 | 1,337.5 | 1,315 | 1,315 | -10 | -0.8% | 101,600 |
| 2005/09/05 | 1,342.5 | 1,347.5 | 1,325 | 1,325 | -25 | -1.9% | 116,400 |
| 2005/09/02 | 1,360 | 1,370 | 1,325 | 1,350 | -12.5 | -0.9% | 72,600 |
| 2005/09/01 | 1,370 | 1,380 | 1,362.5 | 1,362.5 | -7.5 | -0.5% | 76,000 |
| 2005/08/31 | 1,375 | 1,390 | 1,370 | 1,370 | -5 | -0.4% | 67,000 |
| 2005/08/30 | 1,385 | 1,390 | 1,375 | 1,375 | -10 | -0.7% | 70,200 |
| 2005/08/29 | 1,375 | 1,395 | 1,372.5 | 1,385 | +12.5 | +0.9% | 122,200 |
| 2005/08/26 | 1,385 | 1,385 | 1,367.5 | 1,372.5 | ±0 | ±0% | 62,200 |
| 2005/08/25 | 1,375 | 1,385 | 1,365 | 1,372.5 | +5 | +0.4% | 119,200 |
| 2005/08/24 | 1,362.5 | 1,375 | 1,362.5 | 1,367.5 | +5 | +0.4% | 89,800 |
| 2005/08/23 | 1,375 | 1,375 | 1,355 | 1,362.5 | ±0 | ±0% | 71,200 |
| 2005/08/22 | 1,375 | 1,375 | 1,355 | 1,362.5 | +5 | +0.4% | 91,400 |
| 2005/08/19 | 1,357.5 | 1,365 | 1,347.5 | 1,357.5 | +2.5 | +0.2% | 86,800 |
| 2005/08/18 | 1,375 | 1,375 | 1,350 | 1,355 | -2.5 | -0.2% | 83,400 |
| 2005/08/17 | 1,375 | 1,375 | 1,357.5 | 1,357.5 | -15 | -1.1% | 125,600 |
| 2005/08/16 | 1,370 | 1,372.5 | 1,357.5 | 1,372.5 | +22.5 | +1.7% | 79,600 |
| 2005/08/15 | 1,345 | 1,355 | 1,337.5 | 1,350 | +37.5 | +2.9% | 120,800 |
| 2005/08/12 | 1,332.5 | 1,335 | 1,310 | 1,312.5 | ±0 | ±0% | 85,000 |
| 2005/08/11 | 1,322.5 | 1,340 | 1,312.5 | 1,312.5 | -10 | -0.8% | 131,800 |
| 2005/08/10 | 1,302.5 | 1,327.5 | 1,302.5 | 1,322.5 | +20 | +1.5% | 103,600 |
| 2005/08/09 | 1,322.5 | 1,335 | 1,290 | 1,302.5 | +20 | +1.6% | 151,800 |
| 2005/08/08 | 1,290 | 1,290 | 1,242.5 | 1,282.5 | -17.5 | -1.3% | 266,400 |
| 2005/08/05 | 1,310 | 1,325 | 1,285 | 1,300 | -37.5 | -2.8% | 95,800 |
| 2005/08/04 | 1,365 | 1,367.5 | 1,330 | 1,337.5 | -7.5 | -0.6% | 150,800 |
| 2005/08/03 | 1,375 | 1,380 | 1,345 | 1,345 | -30 | -2.2% | 94,400 |
| 2005/08/02 | 1,387.5 | 1,397.5 | 1,367.5 | 1,375 | -10 | -0.7% | 89,800 |
| 2005/08/01 | 1,367.5 | 1,392.5 | 1,357.5 | 1,385 | +5 | +0.4% | 85,400 |
| 2005/07/29 | 1,405 | 1,415 | 1,380 | 1,380 | -20 | -1.4% | 141,600 |
| 2005/07/28 | 1,390 | 1,407.5 | 1,377.5 | 1,400 | +12.5 | +0.9% | 260,600 |
| 2005/07/27 | 1,365 | 1,387.5 | 1,362.5 | 1,387.5 | +25 | +1.8% | 199,000 |
| 2005/07/26 | 1,380 | 1,390 | 1,350 | 1,362.5 | -17.5 | -1.3% | 137,000 |
| 2005/07/25 | 1,375 | 1,395 | 1,367.5 | 1,380 | +40 | +3% | 160,800 |
| 2005/07/22 | 1,350 | 1,362.5 | 1,332.5 | 1,340 | -25 | -1.8% | 77,600 |
| 2005/07/21 | 1,370 | 1,380 | 1,362.5 | 1,365 | +15 | +1.1% | 142,200 |
4801～
4850
件表示中 / 6480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 | 258,700円 | -4.3% | -0.4% | 1.93% | 17.84倍 | 1.52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 | 215,500円 | -6.1% | -42.0% | 4.41% | 13.09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 | 305,000円 | +0.4% | -4.5% | 3.93% | 8.71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 |
| 名村造 | 216,800円 | -0.8% | -28.8% | 1.85% | 10.03倍 | 1.44倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
