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 |
|---|---|---|---|---|---|---|---|
| 2005/02/09 | 1,430 | 1,450 | 1,425 | 1,450 | +17.5 | +1.2% | 200,800 |
| 2005/02/08 | 1,435 | 1,445 | 1,425 | 1,432.5 | +27.5 | +2% | 81,200 |
| 2005/02/07 | 1,450 | 1,470 | 1,405 | 1,405 | -20 | -1.4% | 170,600 |
| 2005/02/04 | 1,370 | 1,425 | 1,370 | 1,425 | +65 | +4.8% | 221,800 |
| 2005/02/03 | 1,350 | 1,370 | 1,327.5 | 1,360 | +30 | +2.3% | 135,800 |
| 2005/02/02 | 1,285 | 1,347.5 | 1,285 | 1,330 | +52.5 | +4.1% | 179,000 |
| 2005/02/01 | 1,285 | 1,295 | 1,277.5 | 1,277.5 | -2.5 | -0.2% | 41,600 |
| 2005/01/31 | 1,287.5 | 1,295 | 1,267.5 | 1,280 | -7.5 | -0.6% | 100,400 |
| 2005/01/28 | 1,287.5 | 1,287.5 | 1,280 | 1,287.5 | -2.5 | -0.2% | 50,200 |
| 2005/01/27 | 1,285 | 1,297.5 | 1,275 | 1,290 | +2.5 | +0.2% | 57,200 |
| 2005/01/26 | 1,252.5 | 1,292.5 | 1,250 | 1,287.5 | +37.5 | +3% | 152,000 |
| 2005/01/25 | 1,250 | 1,257.5 | 1,225 | 1,250 | ±0 | ±0% | 80,200 |
| 2005/01/24 | 1,230 | 1,250 | 1,230 | 1,250 | +22.5 | +1.8% | 55,000 |
| 2005/01/21 | 1,240 | 1,260 | 1,227.5 | 1,227.5 | -12.5 | -1% | 80,800 |
| 2005/01/20 | 1,235 | 1,250 | 1,225 | 1,240 | +10 | +0.8% | 203,800 |
| 2005/01/19 | 1,215 | 1,242.5 | 1,212.5 | 1,230 | +30 | +2.5% | 205,400 |
| 2005/01/18 | 1,220 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 270,400 |
| 2005/01/17 | 1,217.5 | 1,232.5 | 1,212.5 | 1,220 | +2.5 | +0.2% | 156,400 |
| 2005/01/14 | 1,217.5 | 1,242.5 | 1,217.5 | 1,217.5 | -7.5 | -0.6% | 221,800 |
| 2005/01/13 | 1,240 | 1,245 | 1,222.5 | 1,225 | -7.5 | -0.6% | 152,000 |
| 2005/01/12 | 1,230 | 1,242.5 | 1,225 | 1,232.5 | -12.5 | -1% | 87,000 |
| 2005/01/11 | 1,232.5 | 1,255 | 1,232.5 | 1,245 | +15 | +1.2% | 45,000 |
| 2005/01/07 | 1,230 | 1,240 | 1,225 | 1,230 | -15 | -1.2% | 69,200 |
| 2005/01/06 | 1,227.5 | 1,260 | 1,217.5 | 1,245 | +2.5 | +0.2% | 189,600 |
| 2005/01/05 | 1,245 | 1,250 | 1,210 | 1,242.5 | ±0 | ±0% | 108,600 |
| 2005/01/04 | 1,250 | 1,250 | 1,240 | 1,242.5 | +2.5 | +0.2% | 55,000 |
| 2004/12/30 | 1,240 | 1,275 | 1,227.5 | 1,240 | ±0 | ±0% | 87,600 |
| 2004/12/29 | 1,250 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 76,800 |
| 2004/12/28 | 1,245 | 1,255 | 1,225 | 1,250 | +5 | +0.4% | 83,000 |
| 2004/12/27 | 1,225 | 1,285 | 1,212.5 | 1,245 | +30 | +2.5% | 174,800 |
| 2004/12/24 | 1,200 | 1,235 | 1,150 | 1,215 | +15 | +1.3% | 171,200 |
| 2004/12/22 | 1,190 | 1,200 | 1,185 | 1,200 | +22.5 | +1.9% | 112,800 |
| 2004/12/21 | 1,165 | 1,187.5 | 1,165 | 1,177.5 | +32.5 | +2.8% | 146,200 |
| 2004/12/20 | 1,145 | 1,150 | 1,137.5 | 1,145 | +20 | +1.8% | 53,400 |
| 2004/12/17 | 1,127.5 | 1,142.5 | 1,125 | 1,125 | ±0 | ±0% | 84,200 |
| 2004/12/16 | 1,155 | 1,170 | 1,120 | 1,125 | -35 | -3% | 97,000 |
| 2004/12/15 | 1,170 | 1,175 | 1,150 | 1,160 | -15 | -1.3% | 52,600 |
| 2004/12/14 | 1,187.5 | 1,190 | 1,175 | 1,175 | -12.5 | -1.1% | 48,400 |
| 2004/12/13 | 1,180 | 1,190 | 1,170 | 1,187.5 | +7.5 | +0.6% | 20,200 |
| 2004/12/10 | 1,185 | 1,200 | 1,150 | 1,180 | +7.5 | +0.6% | 64,200 |
| 2004/12/09 | 1,175 | 1,185 | 1,172.5 | 1,172.5 | ±0 | ±0% | 56,800 |
| 2004/12/08 | 1,165 | 1,175 | 1,160 | 1,172.5 | +7.5 | +0.6% | 58,800 |
| 2004/12/07 | 1,195 | 1,195 | 1,165 | 1,165 | -35 | -2.9% | 119,000 |
| 2004/12/06 | 1,167.5 | 1,200 | 1,167.5 | 1,200 | +35 | +3% | 158,200 |
| 2004/12/03 | 1,147.5 | 1,180 | 1,145 | 1,165 | +15 | +1.3% | 129,000 |
| 2004/12/02 | 1,145 | 1,160 | 1,145 | 1,150 | +5 | +0.4% | 67,600 |
| 2004/12/01 | 1,160 | 1,160 | 1,145 | 1,145 | -12.5 | -1.1% | 41,800 |
| 2004/11/30 | 1,150 | 1,175 | 1,140 | 1,157.5 | +17.5 | +1.5% | 210,200 |
| 2004/11/29 | 1,155 | 1,162.5 | 1,140 | 1,140 | +25 | +2.2% | 162,400 |
| 2004/11/26 | 1,115 | 1,115 | 1,100 | 1,115 | ±0 | ±0% | 94,600 |
5001～
5050
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
