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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 1,370 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 126,000 |
| 2005/07/19 | 1,382.5 | 1,382.5 | 1,350 | 1,350 | -25 | -1.8% | 117,400 |
| 2005/07/15 | 1,372.5 | 1,380 | 1,365 | 1,375 | +22.5 | +1.7% | 120,600 |
| 2005/07/14 | 1,350 | 1,370 | 1,347.5 | 1,352.5 | +12.5 | +0.9% | 166,600 |
| 2005/07/13 | 1,335 | 1,347.5 | 1,325 | 1,340 | -12.5 | -0.9% | 75,800 |
| 2005/07/12 | 1,365 | 1,365 | 1,350 | 1,352.5 | -5 | -0.4% | 64,600 |
| 2005/07/11 | 1,367.5 | 1,367.5 | 1,357.5 | 1,357.5 | +17.5 | +1.3% | 46,600 |
| 2005/07/08 | 1,335 | 1,355 | 1,335 | 1,340 | -10 | -0.7% | 56,800 |
| 2005/07/07 | 1,342.5 | 1,355 | 1,342.5 | 1,350 | +10 | +0.7% | 72,600 |
| 2005/07/06 | 1,327.5 | 1,355 | 1,327.5 | 1,340 | ±0 | ±0% | 94,400 |
| 2005/07/05 | 1,340 | 1,355 | 1,327.5 | 1,340 | -17.5 | -1.3% | 70,600 |
| 2005/07/04 | 1,307.5 | 1,357.5 | 1,307.5 | 1,357.5 | +32.5 | +2.5% | 99,400 |
| 2005/07/01 | 1,327.5 | 1,345 | 1,315 | 1,325 | -10 | -0.7% | 49,000 |
| 2005/06/30 | 1,320 | 1,350 | 1,302.5 | 1,335 | +35 | +2.7% | 88,400 |
| 2005/06/29 | 1,365 | 1,365 | 1,280 | 1,300 | -47.5 | -3.5% | 184,600 |
| 2005/06/28 | 1,337.5 | 1,347.5 | 1,322.5 | 1,347.5 | +40 | +3.1% | 156,600 |
| 2005/06/27 | 1,305 | 1,340 | 1,300 | 1,307.5 | +2.5 | +0.2% | 120,800 |
| 2005/06/24 | 1,255 | 1,305 | 1,255 | 1,305 | +45 | +3.6% | 108,400 |
| 2005/06/23 | 1,282.5 | 1,282.5 | 1,260 | 1,260 | -17.5 | -1.4% | 109,200 |
| 2005/06/22 | 1,265 | 1,285 | 1,262.5 | 1,277.5 | +22.5 | +1.8% | 125,600 |
| 2005/06/21 | 1,247.5 | 1,257.5 | 1,245 | 1,255 | +12.5 | +1% | 86,600 |
| 2005/06/20 | 1,262.5 | 1,265 | 1,242.5 | 1,242.5 | -10 | -0.8% | 105,000 |
| 2005/06/17 | 1,245 | 1,257.5 | 1,240 | 1,252.5 | +17.5 | +1.4% | 104,600 |
| 2005/06/16 | 1,237.5 | 1,237.5 | 1,230 | 1,235 | ±0 | ±0% | 61,600 |
| 2005/06/15 | 1,230 | 1,237.5 | 1,220 | 1,235 | -5 | -0.4% | 124,600 |
| 2005/06/14 | 1,247.5 | 1,257.5 | 1,220 | 1,240 | -7.5 | -0.6% | 76,800 |
| 2005/06/13 | 1,227.5 | 1,255 | 1,227.5 | 1,247.5 | +22.5 | +1.8% | 94,400 |
| 2005/06/10 | 1,215 | 1,232.5 | 1,215 | 1,225 | +12.5 | +1% | 94,600 |
| 2005/06/09 | 1,217.5 | 1,235 | 1,205 | 1,212.5 | -17.5 | -1.4% | 124,000 |
| 2005/06/08 | 1,200 | 1,232.5 | 1,200 | 1,230 | +25 | +2.1% | 120,400 |
| 2005/06/07 | 1,225 | 1,227.5 | 1,195 | 1,205 | -22.5 | -1.8% | 106,600 |
| 2005/06/06 | 1,210 | 1,237.5 | 1,210 | 1,227.5 | +20 | +1.7% | 163,200 |
| 2005/06/03 | 1,225 | 1,227.5 | 1,195 | 1,207.5 | -22.5 | -1.8% | 140,200 |
| 2005/06/02 | 1,265 | 1,270 | 1,227.5 | 1,230 | -32.5 | -2.6% | 116,800 |
| 2005/06/01 | 1,265 | 1,265 | 1,245 | 1,262.5 | -7.5 | -0.6% | 174,800 |
| 2005/05/31 | 1,287.5 | 1,287.5 | 1,255 | 1,270 | -7.5 | -0.6% | 86,600 |
| 2005/05/30 | 1,267.5 | 1,280 | 1,267.5 | 1,277.5 | +12.5 | +1% | 114,000 |
| 2005/05/27 | 1,230 | 1,265 | 1,205 | 1,265 | +25 | +2% | 136,600 |
| 2005/05/26 | 1,190 | 1,242.5 | 1,190 | 1,240 | +10 | +0.8% | 87,000 |
| 2005/05/25 | 1,260 | 1,270 | 1,220 | 1,230 | -50 | -3.9% | 99,800 |
| 2005/05/24 | 1,280 | 1,300 | 1,270 | 1,280 | -2.5 | -0.2% | 73,400 |
| 2005/05/23 | 1,282.5 | 1,297.5 | 1,277.5 | 1,282.5 | -12.5 | -1% | 68,800 |
| 2005/05/20 | 1,315 | 1,320 | 1,292.5 | 1,295 | +7.5 | +0.6% | 70,800 |
| 2005/05/19 | 1,275 | 1,305 | 1,265 | 1,287.5 | +15 | +1.2% | 91,400 |
| 2005/05/18 | 1,260 | 1,277.5 | 1,250 | 1,272.5 | +12.5 | +1% | 50,200 |
| 2005/05/17 | 1,275 | 1,277.5 | 1,250 | 1,260 | +12.5 | +1% | 57,600 |
| 2005/05/16 | 1,320 | 1,320 | 1,242.5 | 1,247.5 | -72.5 | -5.5% | 129,600 |
| 2005/05/13 | 1,332.5 | 1,332.5 | 1,312.5 | 1,320 | -10 | -0.8% | 62,800 |
| 2005/05/12 | 1,350 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 99,200 |
| 2005/05/11 | 1,307.5 | 1,330 | 1,307.5 | 1,330 | +2.5 | +0.2% | 36,400 |
4851～
4900
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% | 17.85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% | 8.70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 |
| 名村造 | 216,800円 | -0.8% | -28.8% | 1.61% | 6.84倍 | 1.61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
