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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 1,761 | 1,779 | 1,757 | 1,772 | +39 | +2.3% | 224,400 |
| 2023/06/02 | 1,677 | 1,744 | 1,661 | 1,733 | +72 | +4.3% | 279,600 |
| 2023/06/01 | 1,670 | 1,693 | 1,657 | 1,661 | -28 | -1.7% | 221,900 |
| 2023/05/31 | 1,720 | 1,723 | 1,683 | 1,689 | -52 | -3% | 272,200 |
| 2023/05/30 | 1,735 | 1,750 | 1,705 | 1,741 | -6 | -0.3% | 277,800 |
| 2023/05/29 | 1,784 | 1,793 | 1,743 | 1,747 | +3 | +0.2% | 206,600 |
| 2023/05/26 | 1,778 | 1,790 | 1,743 | 1,744 | -41 | -2.3% | 225,700 |
| 2023/05/25 | 1,810 | 1,810 | 1,783 | 1,785 | -11 | -0.6% | 187,300 |
| 2023/05/24 | 1,819 | 1,819 | 1,788 | 1,796 | -23 | -1.3% | 220,000 |
| 2023/05/23 | 1,834 | 1,848 | 1,806 | 1,819 | -10 | -0.5% | 379,900 |
| 2023/05/22 | 1,772 | 1,839 | 1,757 | 1,829 | +40 | +2.2% | 328,800 |
| 2023/05/19 | 1,750 | 1,806 | 1,750 | 1,789 | +27 | +1.5% | 301,200 |
| 2023/05/18 | 1,740 | 1,764 | 1,736 | 1,762 | +28 | +1.6% | 214,900 |
| 2023/05/17 | 1,758 | 1,781 | 1,731 | 1,734 | -28 | -1.6% | 247,300 |
| 2023/05/16 | 1,783 | 1,783 | 1,745 | 1,762 | -23 | -1.3% | 267,900 |
| 2023/05/15 | 1,805 | 1,830 | 1,774 | 1,785 | -29 | -1.6% | 344,900 |
| 2023/05/12 | 1,786 | 1,827 | 1,784 | 1,814 | +25 | +1.4% | 229,400 |
| 2023/05/11 | 1,784 | 1,806 | 1,764 | 1,789 | -30 | -1.6% | 191,400 |
| 2023/05/10 | 1,820 | 1,833 | 1,797 | 1,819 | -6 | -0.3% | 154,100 |
| 2023/05/09 | 1,832 | 1,837 | 1,810 | 1,825 | +8 | +0.4% | 176,500 |
| 2023/05/08 | 1,836 | 1,836 | 1,812 | 1,817 | -31 | -1.7% | 188,500 |
| 2023/05/02 | 1,850 | 1,850 | 1,816 | 1,848 | +19 | +1% | 165,500 |
| 2023/05/01 | 1,822 | 1,836 | 1,812 | 1,829 | +12 | +0.7% | 118,600 |
| 2023/04/28 | 1,779 | 1,818 | 1,775 | 1,817 | +78 | +4.5% | 306,300 |
| 2023/04/27 | 1,686 | 1,749 | 1,678 | 1,739 | +59 | +3.5% | 284,600 |
| 2023/04/26 | 1,701 | 1,726 | 1,677 | 1,680 | -55 | -3.2% | 387,400 |
| 2023/04/25 | 1,766 | 1,770 | 1,731 | 1,735 | -23 | -1.3% | 214,800 |
| 2023/04/24 | 1,764 | 1,780 | 1,753 | 1,758 | -3 | -0.2% | 239,300 |
| 2023/04/21 | 1,780 | 1,780 | 1,746 | 1,761 | -25 | -1.4% | 207,500 |
| 2023/04/20 | 1,748 | 1,791 | 1,739 | 1,786 | +25 | +1.4% | 127,200 |
| 2023/04/19 | 1,800 | 1,805 | 1,748 | 1,761 | -40 | -2.2% | 372,700 |
| 2023/04/18 | 1,786 | 1,801 | 1,760 | 1,801 | +19 | +1.1% | 270,600 |
| 2023/04/17 | 1,764 | 1,782 | 1,756 | 1,782 | +22 | +1.3% | 216,800 |
| 2023/04/14 | 1,797 | 1,797 | 1,757 | 1,760 | -37 | -2.1% | 180,100 |
| 2023/04/13 | 1,797 | 1,800 | 1,776 | 1,797 | -23 | -1.3% | 199,800 |
| 2023/04/12 | 1,821 | 1,845 | 1,812 | 1,820 | +10 | +0.6% | 136,300 |
| 2023/04/11 | 1,800 | 1,813 | 1,796 | 1,810 | +43 | +2.4% | 90,500 |
| 2023/04/10 | 1,774 | 1,782 | 1,754 | 1,767 | +22 | +1.3% | 116,500 |
| 2023/04/07 | 1,712 | 1,771 | 1,712 | 1,745 | +23 | +1.3% | 199,500 |
| 2023/04/06 | 1,783 | 1,792 | 1,717 | 1,722 | -101 | -5.5% | 318,800 |
| 2023/04/05 | 1,852 | 1,853 | 1,819 | 1,823 | -69 | -3.6% | 129,500 |
| 2023/04/04 | 1,872 | 1,904 | 1,866 | 1,892 | +20 | +1.1% | 235,700 |
| 2023/04/03 | 1,884 | 1,884 | 1,854 | 1,872 | +5 | +0.3% | 153,000 |
| 2023/03/31 | 1,837 | 1,872 | 1,837 | 1,867 | +40 | +2.2% | 160,100 |
| 2023/03/30 | 1,796 | 1,830 | 1,791 | 1,827 | +34 | +1.9% | 199,400 |
| 2023/03/29 | 1,746 | 1,794 | 1,739 | 1,793 | +47 | +2.7% | 235,400 |
| 2023/03/28 | 1,740 | 1,756 | 1,732 | 1,746 | +26 | +1.5% | 152,300 |
| 2023/03/27 | 1,734 | 1,739 | 1,714 | 1,720 | -10 | -0.6% | 205,800 |
| 2023/03/24 | 1,692 | 1,737 | 1,690 | 1,730 | +3 | +0.2% | 203,500 |
| 2023/03/23 | 1,667 | 1,731 | 1,667 | 1,727 | +41 | +2.4% | 107,100 |
451～
500
件表示中 / 6456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 | 181,900円 | -4.3% | -0.4% | 2.75% | 12.54倍 | 1.07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 |
| エフ・シー・シー | 262,800円 | +1.1% | -6.1% | 7.69% | 9.94倍 | 0.70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 |
| カヤバ | 258,300円 | +1.2% | -4.0% | 4.26% | 10.07倍 | 0.61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 |
| 産車体 | 87,000円 | +16.7% | +252.0% | 1.49% | 49.10倍 | 0.68倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| 名村造 | 158,800円 | +14.8% | +20.0% | 2.20% | 5.00倍 | 1.18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
