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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,205 | 1,207.5 | 1,202.5 | 1,205 | -25 | -2% | 71,600 |
| 2004/09/02 | 1,240 | 1,240 | 1,225 | 1,230 | -12.5 | -1% | 108,400 |
| 2004/09/01 | 1,232.5 | 1,250 | 1,232.5 | 1,242.5 | +35 | +2.9% | 141,600 |
| 2004/08/31 | 1,185 | 1,225 | 1,185 | 1,207.5 | +25 | +2.1% | 70,000 |
| 2004/08/30 | 1,172.5 | 1,185 | 1,170 | 1,182.5 | +12.5 | +1.1% | 181,200 |
| 2004/08/27 | 1,135 | 1,175 | 1,115 | 1,170 | +32.5 | +2.9% | 188,800 |
| 2004/08/26 | 1,182.5 | 1,182.5 | 1,125 | 1,137.5 | -40 | -3.4% | 75,200 |
| 2004/08/25 | 1,177.5 | 1,177.5 | 1,177.5 | 1,177.5 | ±0 | ±0% | 52,800 |
| 2004/08/24 | 1,177.5 | 1,177.5 | 1,175 | 1,177.5 | ±0 | ±0% | 30,000 |
| 2004/08/23 | 1,175 | 1,187.5 | 1,170 | 1,177.5 | +7.5 | +0.6% | 68,800 |
| 2004/08/20 | 1,187.5 | 1,187.5 | 1,170 | 1,170 | +7.5 | +0.6% | 40,400 |
| 2004/08/19 | 1,175 | 1,175 | 1,137.5 | 1,162.5 | -12.5 | -1.1% | 100,800 |
| 2004/08/18 | 1,175 | 1,187.5 | 1,162.5 | 1,175 | ±0 | ±0% | 53,200 |
| 2004/08/17 | 1,180 | 1,180 | 1,155 | 1,175 | +25 | +2.2% | 31,200 |
| 2004/08/16 | 1,172.5 | 1,177.5 | 1,150 | 1,150 | -25 | -2.1% | 27,600 |
| 2004/08/13 | 1,175 | 1,180 | 1,172.5 | 1,175 | +2.5 | +0.2% | 14,000 |
| 2004/08/12 | 1,155 | 1,175 | 1,155 | 1,172.5 | +10 | +0.9% | 69,600 |
| 2004/08/11 | 1,192.5 | 1,192.5 | 1,155 | 1,162.5 | -25 | -2.1% | 62,800 |
| 2004/08/10 | 1,200 | 1,200 | 1,187.5 | 1,187.5 | -12.5 | -1% | 36,800 |
| 2004/08/09 | 1,175 | 1,200 | 1,162.5 | 1,200 | -12.5 | -1% | 28,400 |
| 2004/08/06 | 1,187.5 | 1,225 | 1,172.5 | 1,212.5 | -12.5 | -1% | 48,000 |
| 2004/08/05 | 1,225 | 1,237.5 | 1,225 | 1,225 | ±0 | ±0% | 31,200 |
| 2004/08/04 | 1,250 | 1,270 | 1,197.5 | 1,225 | -25 | -2% | 120,800 |
| 2004/08/03 | 1,260 | 1,275 | 1,237.5 | 1,250 | -12.5 | -1% | 152,400 |
| 2004/08/02 | 1,250 | 1,275 | 1,250 | 1,262.5 | +27.5 | +2.2% | 184,400 |
| 2004/07/30 | 1,247.5 | 1,247.5 | 1,217.5 | 1,235 | +50 | +4.2% | 280,000 |
| 2004/07/29 | 1,185 | 1,185 | 1,167.5 | 1,185 | ±0 | ±0% | 46,000 |
| 2004/07/28 | 1,212.5 | 1,225 | 1,185 | 1,185 | -2.5 | -0.2% | 124,800 |
| 2004/07/27 | 1,202.5 | 1,262.5 | 1,165 | 1,187.5 | -17.5 | -1.5% | 130,000 |
| 2004/07/26 | 1,200 | 1,225 | 1,200 | 1,205 | +5 | +0.4% | 33,200 |
| 2004/07/23 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 54,000 |
| 2004/07/22 | 1,200 | 1,200 | 1,187.5 | 1,200 | ±0 | ±0% | 34,400 |
| 2004/07/21 | 1,200 | 1,200 | 1,177.5 | 1,200 | ±0 | ±0% | 25,200 |
| 2004/07/20 | 1,200 | 1,200 | 1,195 | 1,200 | +12.5 | +1.1% | 43,200 |
| 2004/07/16 | 1,170 | 1,187.5 | 1,162.5 | 1,187.5 | +10 | +0.8% | 40,400 |
| 2004/07/15 | 1,195 | 1,200 | 1,177.5 | 1,177.5 | +2.5 | +0.2% | 19,600 |
| 2004/07/14 | 1,177.5 | 1,177.5 | 1,162.5 | 1,175 | -2.5 | -0.2% | 28,800 |
| 2004/07/13 | 1,175 | 1,177.5 | 1,162.5 | 1,177.5 | +15 | +1.3% | 22,800 |
| 2004/07/12 | 1,152.5 | 1,180 | 1,150 | 1,162.5 | +47.5 | +4.3% | 78,400 |
| 2004/07/09 | 1,162.5 | 1,162.5 | 1,102.5 | 1,115 | -47.5 | -4.1% | 164,000 |
| 2004/07/08 | 1,162.5 | 1,167.5 | 1,162.5 | 1,162.5 | ±0 | ±0% | 28,800 |
| 2004/07/07 | 1,175 | 1,197.5 | 1,162.5 | 1,162.5 | -50 | -4.1% | 24,400 |
| 2004/07/06 | 1,222.5 | 1,225 | 1,202.5 | 1,212.5 | +17.5 | +1.5% | 37,600 |
| 2004/07/05 | 1,212.5 | 1,212.5 | 1,195 | 1,195 | +2.5 | +0.2% | 36,000 |
| 2004/07/02 | 1,212.5 | 1,212.5 | 1,187.5 | 1,192.5 | -27.5 | -2.3% | 61,200 |
| 2004/07/01 | 1,180 | 1,225 | 1,180 | 1,220 | -5 | -0.4% | 209,600 |
| 2004/06/30 | 1,115 | 1,225 | 1,115 | 1,225 | +112.5 | +10.1% | 182,800 |
| 2004/06/29 | 1,100 | 1,117.5 | 1,100 | 1,112.5 | +17.5 | +1.6% | 28,000 |
| 2004/06/28 | 1,097.5 | 1,100 | 1,092.5 | 1,095 | -2.5 | -0.2% | 102,800 |
| 2004/06/25 | 1,100 | 1,102.5 | 1,097.5 | 1,097.5 | ±0 | ±0% | 30,800 |
4951～
5000
件表示中 / 6368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 | 346,000円 | -4.3% | -0.4% | 1.45% | 23.86倍 | 2.03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 | 40,800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 | 170,700円 | +0.3% | -5.7% | 4.86% | 17.08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 | 443,500円 | -2.7% | - | 4.51% | 18.54倍 | 0.90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 | 210,900円 | -3.8% | -29.3% | 4.27% | 8.11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
