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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,295 | 1,315 | 1,277.5 | 1,287.5 | +5 | +0.4% | 242,200 |
| 2005/04/21 | 1,282.5 | 1,310 | 1,277.5 | 1,282.5 | -42.5 | -3.2% | 164,000 |
| 2005/04/20 | 1,320 | 1,350 | 1,317.5 | 1,325 | +37.5 | +2.9% | 110,600 |
| 2005/04/19 | 1,302.5 | 1,340 | 1,275 | 1,287.5 | -17.5 | -1.3% | 174,000 |
| 2005/04/18 | 1,305 | 1,365 | 1,295 | 1,305 | -80 | -5.8% | 122,800 |
| 2005/04/15 | 1,435 | 1,435 | 1,365 | 1,385 | -52.5 | -3.7% | 94,600 |
| 2005/04/14 | 1,435 | 1,442.5 | 1,415 | 1,437.5 | +7.5 | +0.5% | 76,800 |
| 2005/04/13 | 1,400 | 1,435 | 1,400 | 1,430 | +10 | +0.7% | 69,600 |
| 2005/04/12 | 1,435 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 90,800 |
| 2005/04/11 | 1,430 | 1,440 | 1,430 | 1,440 | +7.5 | +0.5% | 71,000 |
| 2005/04/08 | 1,400 | 1,435 | 1,400 | 1,432.5 | +12.5 | +0.9% | 80,000 |
| 2005/04/07 | 1,410 | 1,425 | 1,410 | 1,420 | +7.5 | +0.5% | 66,400 |
| 2005/04/06 | 1,412.5 | 1,425 | 1,405 | 1,412.5 | +17.5 | +1.3% | 129,400 |
| 2005/04/05 | 1,382.5 | 1,412.5 | 1,382.5 | 1,395 | +7.5 | +0.5% | 63,800 |
| 2005/04/04 | 1,365 | 1,397.5 | 1,365 | 1,387.5 | -12.5 | -0.9% | 47,200 |
| 2005/04/01 | 1,395 | 1,400 | 1,382.5 | 1,400 | -15 | -1.1% | 22,000 |
| 2005/03/31 | 1,380 | 1,415 | 1,380 | 1,415 | +37.5 | +2.7% | 75,800 |
| 2005/03/30 | 1,400 | 1,405 | 1,377.5 | 1,377.5 | -2.5 | -0.2% | 55,800 |
| 2005/03/29 | 1,400 | 1,417.5 | 1,380 | 1,380 | -30 | -2.1% | 29,800 |
| 2005/03/28 | 1,402.5 | 1,417.5 | 1,402.5 | 1,410 | ±0 | ±0% | 22,000 |
| 2005/03/25 | 1,410 | 1,410 | 1,365 | 1,410 | +20 | +1.4% | 56,400 |
| 2005/03/24 | 1,415 | 1,415 | 1,385 | 1,390 | -10 | -0.7% | 105,800 |
| 2005/03/23 | 1,400 | 1,415 | 1,395 | 1,400 | -20 | -1.4% | 160,800 |
| 2005/03/22 | 1,415 | 1,427.5 | 1,415 | 1,420 | +10 | +0.7% | 194,400 |
| 2005/03/18 | 1,430 | 1,430 | 1,395 | 1,410 | -15 | -1.1% | 116,200 |
| 2005/03/17 | 1,415 | 1,435 | 1,412.5 | 1,425 | +20 | +1.4% | 339,800 |
| 2005/03/16 | 1,402.5 | 1,417.5 | 1,397.5 | 1,405 | +15 | +1.1% | 190,200 |
| 2005/03/15 | 1,395 | 1,410 | 1,375 | 1,390 | +7.5 | +0.5% | 227,400 |
| 2005/03/14 | 1,355 | 1,407.5 | 1,355 | 1,382.5 | -10 | -0.7% | 108,200 |
| 2005/03/11 | 1,400 | 1,405 | 1,385 | 1,392.5 | +5 | +0.4% | 234,400 |
| 2005/03/10 | 1,380 | 1,410 | 1,380 | 1,387.5 | -12.5 | -0.9% | 233,800 |
| 2005/03/09 | 1,355 | 1,410 | 1,355 | 1,400 | +45 | +3.3% | 303,000 |
| 2005/03/08 | 1,350 | 1,367.5 | 1,342.5 | 1,355 | +17.5 | +1.3% | 184,000 |
| 2005/03/07 | 1,375 | 1,382.5 | 1,312.5 | 1,337.5 | -30 | -2.2% | 397,200 |
| 2005/03/04 | 1,400 | 1,400 | 1,285 | 1,367.5 | -37.5 | -2.7% | 309,000 |
| 2005/03/03 | 1,420 | 1,422.5 | 1,405 | 1,405 | -25 | -1.7% | 254,400 |
| 2005/03/02 | 1,432.5 | 1,435 | 1,417.5 | 1,430 | +17.5 | +1.2% | 238,800 |
| 2005/03/01 | 1,475 | 1,482.5 | 1,412.5 | 1,412.5 | -62.5 | -4.2% | 924,400 |
| 2005/02/28 | 1,450 | 1,475 | 1,420 | 1,475 | +25 | +1.7% | 1,297,000 |
| 2005/02/25 | 1,450 | 1,450 | 1,437.5 | 1,450 | +12.5 | +0.9% | 324,200 |
| 2005/02/24 | 1,455 | 1,467.5 | 1,430 | 1,437.5 | +5 | +0.3% | 251,000 |
| 2005/02/23 | 1,432.5 | 1,465 | 1,430 | 1,432.5 | +2.5 | +0.2% | 338,000 |
| 2005/02/22 | 1,462.5 | 1,497.5 | 1,430 | 1,430 | -32.5 | -2.2% | 397,800 |
| 2005/02/21 | 1,410 | 1,477.5 | 1,400 | 1,462.5 | +57.5 | +4.1% | 563,400 |
| 2005/02/18 | 1,415 | 1,430 | 1,405 | 1,405 | -5 | -0.4% | 150,600 |
| 2005/02/17 | 1,425 | 1,427.5 | 1,400 | 1,410 | -15 | -1.1% | 138,600 |
| 2005/02/16 | 1,415 | 1,445 | 1,395 | 1,425 | +7.5 | +0.5% | 198,400 |
| 2005/02/15 | 1,425 | 1,425 | 1,400 | 1,417.5 | -12.5 | -0.9% | 129,200 |
| 2005/02/14 | 1,430 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 167,200 |
| 2005/02/10 | 1,450 | 1,450 | 1,425 | 1,430 | -20 | -1.4% | 157,000 |
4951～
5000
件表示中 / 6522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 | 312,000円 | -5.0% | +2.9% | 1.60% | 18.58倍 | 1.78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 |
| 東海理化 | 230,700円 | -6.1% | -42.0% | 4.12% | 14.02倍 | 0.62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 |
| エクセディ | 423,500円 | -7.9% | -11.8% | 5.90% | 12.89倍 | 0.86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 |
| 名村造 | 288,700円 | -0.8% | -28.8% | 1.39% | 13.35倍 | 1.92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 |
| カヤバ | 315,000円 | +0.4% | -4.5% | 3.81% | 8.81倍 | 0.69倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
市場注目の銘柄
チャート関連のコラム
