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 |
|---|---|---|---|---|---|---|---|
| 2004/11/25 | 1,117.5 | 1,122.5 | 1,085 | 1,115 | -7.5 | -0.7% | 34,200 |
| 2004/11/24 | 1,110 | 1,125 | 1,110 | 1,122.5 | +12.5 | +1.1% | 20,200 |
| 2004/11/22 | 1,150 | 1,155 | 1,110 | 1,110 | -42.5 | -3.7% | 34,200 |
| 2004/11/19 | 1,170 | 1,172.5 | 1,150 | 1,152.5 | -37.5 | -3.2% | 69,000 |
| 2004/11/18 | 1,190 | 1,212.5 | 1,187.5 | 1,190 | -5 | -0.4% | 90,800 |
| 2004/11/17 | 1,190 | 1,205 | 1,187.5 | 1,195 | +7.5 | +0.6% | 53,600 |
| 2004/11/16 | 1,215 | 1,220 | 1,180 | 1,187.5 | -27.5 | -2.3% | 59,600 |
| 2004/11/15 | 1,207.5 | 1,225 | 1,195 | 1,215 | +27.5 | +2.3% | 132,400 |
| 2004/11/12 | 1,160 | 1,200 | 1,160 | 1,187.5 | +27.5 | +2.4% | 114,800 |
| 2004/11/11 | 1,155 | 1,175 | 1,155 | 1,160 | +10 | +0.9% | 118,800 |
| 2004/11/10 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 34,600 |
| 2004/11/09 | 1,125 | 1,142.5 | 1,120 | 1,130 | +7.5 | +0.7% | 79,200 |
| 2004/11/08 | 1,157.5 | 1,160 | 1,117.5 | 1,122.5 | -22.5 | -2% | 52,000 |
| 2004/11/05 | 1,150 | 1,150 | 1,142.5 | 1,145 | -20 | -1.7% | 70,800 |
| 2004/11/04 | 1,172.5 | 1,172.5 | 1,140 | 1,165 | +12.5 | +1.1% | 32,600 |
| 2004/11/02 | 1,150 | 1,162.5 | 1,150 | 1,152.5 | +2.5 | +0.2% | 157,200 |
| 2004/11/01 | 1,170 | 1,175 | 1,150 | 1,150 | ±0 | ±0% | 109,800 |
| 2004/10/29 | 1,165 | 1,172.5 | 1,130 | 1,150 | -15 | -1.3% | 51,600 |
| 2004/10/28 | 1,145 | 1,175 | 1,145 | 1,165 | ±0 | ±0% | 76,600 |
| 2004/10/27 | 1,127.5 | 1,165 | 1,127.5 | 1,165 | +45 | +4% | 56,400 |
| 2004/10/26 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 7,000 |
| 2004/10/25 | 1,147.5 | 1,150 | 1,130 | 1,130 | -25 | -2.2% | 37,800 |
| 2004/10/22 | 1,140 | 1,180 | 1,135 | 1,155 | +15 | +1.3% | 99,000 |
| 2004/10/21 | 1,152.5 | 1,155 | 1,135 | 1,140 | +5 | +0.4% | 34,400 |
| 2004/10/20 | 1,150 | 1,160 | 1,125 | 1,135 | +17.5 | +1.6% | 42,400 |
| 2004/10/19 | 1,122.5 | 1,132.5 | 1,117.5 | 1,117.5 | -7.5 | -0.7% | 188,600 |
| 2004/10/18 | 1,122.5 | 1,132.5 | 1,122.5 | 1,125 | -5 | -0.4% | 10,200 |
| 2004/10/15 | 1,150 | 1,157.5 | 1,127.5 | 1,130 | -22.5 | -2% | 23,200 |
| 2004/10/14 | 1,150 | 1,160 | 1,140 | 1,152.5 | +2.5 | +0.2% | 30,000 |
| 2004/10/13 | 1,152.5 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 4,200 |
| 2004/10/12 | 1,150 | 1,155 | 1,130 | 1,150 | ±0 | ±0% | 18,000 |
| 2004/10/08 | 1,162.5 | 1,170 | 1,125 | 1,150 | -12.5 | -1.1% | 66,400 |
| 2004/10/07 | 1,170 | 1,180 | 1,155 | 1,162.5 | +12.5 | +1.1% | 46,600 |
| 2004/10/06 | 1,127.5 | 1,175 | 1,125 | 1,150 | +22.5 | +2% | 14,800 |
| 2004/10/05 | 1,150 | 1,165 | 1,125 | 1,127.5 | -50 | -4.2% | 24,800 |
| 2004/10/04 | 1,175 | 1,177.5 | 1,162.5 | 1,177.5 | +27.5 | +2.4% | 68,200 |
| 2004/10/01 | 1,130 | 1,175 | 1,130 | 1,150 | +20 | +1.8% | 44,200 |
| 2004/09/30 | 1,125 | 1,175 | 1,125 | 1,130 | ±0 | ±0% | 34,000 |
| 2004/09/29 | 1,140 | 1,142.5 | 1,127.5 | 1,130 | -10 | -0.9% | 19,200 |
| 2004/09/28 | 1,155 | 1,157.5 | 1,140 | 1,140 | ±0 | ±0% | 72,200 |
| 2004/09/27 | 1,175 | 1,175 | 1,107.5 | 1,140 | -35 | -3% | 77,600 |
| 2004/09/24 | 1,145 | 1,175 | 1,125 | 1,175 | +30 | +2.6% | 200,800 |
| 2004/09/22 | 1,147.5 | 1,150 | 1,132.5 | 1,145 | -5 | -0.4% | 44,000 |
| 2004/09/21 | 1,162.5 | 1,165 | 1,147.5 | 1,150 | -12.5 | -1.1% | 79,200 |
| 2004/09/17 | 1,155 | 1,175 | 1,137.5 | 1,162.5 | -2.5 | -0.2% | 56,000 |
| 2004/09/16 | 1,115 | 1,180 | 1,115 | 1,165 | +50 | +4.5% | 346,800 |
| 2004/09/15 | 1,122.5 | 1,125 | 1,110 | 1,115 | -10 | -0.9% | 74,400 |
| 2004/09/14 | 1,125 | 1,135 | 1,120 | 1,125 | -10 | -0.9% | 133,200 |
| 2004/09/13 | 1,137.5 | 1,140 | 1,120 | 1,135 | -7.5 | -0.7% | 107,600 |
| 2004/09/10 | 1,150 | 1,150 | 1,137.5 | 1,142.5 | -7.5 | -0.7% | 61,600 |
5051～
5100
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
