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 |
|---|---|---|---|---|---|---|---|
| 2004/09/09 | 1,152.5 | 1,152.5 | 1,137.5 | 1,150 | -12.5 | -1.1% | 80,800 |
| 2004/09/08 | 1,160 | 1,162.5 | 1,150 | 1,162.5 | ±0 | ±0% | 134,000 |
| 2004/09/07 | 1,157.5 | 1,167.5 | 1,150 | 1,162.5 | -5 | -0.4% | 251,200 |
| 2004/09/06 | 1,150 | 1,167.5 | 1,137.5 | 1,167.5 | -37.5 | -3.1% | 776,400 |
| 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 |
5101～
5150
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
