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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,385 | 3,595 | 3,360 | 3,445 | +20 | +0.6% | 1,179,700 |
| 2024/11/20 | 3,340 | 3,570 | 3,340 | 3,425 | +100 | +3% | 1,432,700 |
| 2024/11/19 | 3,150 | 3,440 | 3,135 | 3,325 | +210 | +6.7% | 1,448,200 |
| 2024/11/18 | 3,240 | 3,240 | 3,040 | 3,115 | -45 | -1.4% | 1,100,100 |
| 2024/11/15 | 3,190 | 3,300 | 3,020 | 3,160 | -10 | -0.3% | 2,098,800 |
| 2024/11/14 | 3,085 | 3,560 | 3,045 | 3,170 | +105 | +3.4% | 2,986,100 |
| 2024/11/13 | 2,692 | 3,125 | 2,660 | 3,065 | +352 | +13% | 2,487,500 |
| 2024/11/12 | 2,500 | 2,800 | 2,496 | 2,713 | +397 | +17.1% | 2,580,700 |
| 2024/11/11 | 2,166 | 2,378 | 2,125 | 2,316 | +121 | +5.5% | 1,688,000 |
| 2024/11/08 | 1,950 | 2,195 | 1,920 | 2,195 | +204 | +10.2% | 1,180,800 |
| 2024/11/07 | 1,958 | 2,009 | 1,958 | 1,991 | +48 | +2.5% | 553,800 |
| 2024/11/06 | 1,965 | 2,012 | 1,943 | 1,943 | -41 | -2.1% | 431,400 |
| 2024/11/05 | 1,929 | 1,998 | 1,929 | 1,984 | +82 | +4.3% | 478,200 |
| 2024/11/01 | 1,939 | 1,950 | 1,901 | 1,902 | -109 | -5.4% | 372,000 |
| 2024/10/31 | 1,993 | 2,017 | 1,977 | 2,011 | +18 | +0.9% | 287,400 |
| 2024/10/30 | 1,941 | 2,018 | 1,940 | 1,993 | +53 | +2.7% | 490,700 |
| 2024/10/29 | 1,972 | 1,977 | 1,928 | 1,940 | -23 | -1.2% | 289,300 |
| 2024/10/28 | 1,932 | 1,971 | 1,924 | 1,963 | +44 | +2.3% | 194,300 |
| 2024/10/25 | 1,972 | 1,975 | 1,913 | 1,919 | -40 | -2% | 224,700 |
| 2024/10/24 | 1,945 | 1,968 | 1,921 | 1,959 | +5 | +0.3% | 175,800 |
| 2024/10/23 | 1,963 | 2,018 | 1,954 | 1,954 | +4 | +0.2% | 176,400 |
| 2024/10/22 | 1,953 | 1,975 | 1,941 | 1,950 | -8 | -0.4% | 296,200 |
| 2024/10/21 | 1,962 | 1,985 | 1,950 | 1,958 | +4 | +0.2% | 290,900 |
| 2024/10/18 | 1,966 | 1,976 | 1,946 | 1,954 | -6 | -0.3% | 151,300 |
| 2024/10/17 | 1,984 | 2,004 | 1,960 | 1,960 | -23 | -1.2% | 188,300 |
| 2024/10/16 | 1,966 | 2,018 | 1,945 | 1,983 | +17 | +0.9% | 293,000 |
| 2024/10/15 | 1,984 | 1,984 | 1,955 | 1,966 | +5 | +0.3% | 164,800 |
| 2024/10/11 | 1,955 | 1,980 | 1,953 | 1,961 | -7 | -0.4% | 149,300 |
| 2024/10/10 | 1,984 | 1,984 | 1,956 | 1,968 | +14 | +0.7% | 93,400 |
| 2024/10/09 | 1,954 | 1,972 | 1,941 | 1,954 | -5 | -0.3% | 201,000 |
| 2024/10/08 | 1,962 | 1,980 | 1,953 | 1,959 | -34 | -1.7% | 130,800 |
| 2024/10/07 | 2,001 | 2,017 | 1,987 | 1,993 | +43 | +2.2% | 239,700 |
| 2024/10/04 | 1,960 | 1,969 | 1,933 | 1,950 | -32 | -1.6% | 347,800 |
| 2024/10/03 | 2,012 | 2,017 | 1,970 | 1,982 | +36 | +1.8% | 169,700 |
| 2024/10/02 | 1,953 | 1,991 | 1,945 | 1,946 | -47 | -2.4% | 166,800 |
| 2024/10/01 | 1,974 | 2,003 | 1,971 | 1,993 | +39 | +2% | 193,700 |
| 2024/09/30 | 1,952 | 1,986 | 1,949 | 1,954 | -121 | -5.8% | 246,700 |
| 2024/09/27 | 2,090 | 2,092 | 2,001 | 2,075 | +9 | +0.4% | 365,200 |
| 2024/09/26 | 2,037 | 2,071 | 2,004 | 2,066 | +62 | +3.1% | 341,800 |
| 2024/09/25 | 1,997 | 2,021 | 1,991 | 2,004 | +22 | +1.1% | 205,800 |
| 2024/09/24 | 1,987 | 2,003 | 1,974 | 1,982 | +15 | +0.8% | 206,700 |
| 2024/09/20 | 1,998 | 1,998 | 1,965 | 1,967 | +22 | +1.1% | 232,500 |
| 2024/09/19 | 1,947 | 1,966 | 1,929 | 1,945 | +49 | +2.6% | 315,000 |
| 2024/09/18 | 1,896 | 1,918 | 1,862 | 1,896 | +47 | +2.5% | 325,200 |
| 2024/09/17 | 1,850 | 1,869 | 1,812 | 1,849 | -13 | -0.7% | 233,300 |
| 2024/09/13 | 1,880 | 1,897 | 1,859 | 1,862 | -38 | -2% | 236,000 |
| 2024/09/12 | 1,900 | 1,915 | 1,875 | 1,900 | +80 | +4.4% | 493,400 |
| 2024/09/11 | 1,913 | 1,913 | 1,806 | 1,820 | -107 | -5.6% | 410,000 |
| 2024/09/10 | 1,943 | 1,948 | 1,908 | 1,927 | -12 | -0.6% | 295,100 |
| 2024/09/09 | 1,890 | 1,950 | 1,851 | 1,939 | -9 | -0.5% | 487,500 |
1～
50
件表示中 / 6367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 | 344,500円 | -4.3% | -0.4% | 1.45% | 23.76倍 | 2.02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 |
| 日野自 | 40,700円 | +8.8% | - | 0.00% | - | 1.29倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 171,900円 | +0.3% | -5.7% | 4.83% | 17.20倍 | 0.67倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| エクセディ | 436,500円 | -2.7% | - | 4.58% | 18.24倍 | 0.88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 | 210,400円 | -3.8% | -29.3% | 4.28% | 8.09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 |
市場注目の銘柄
チャート関連のコラム
