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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 1,670 | 1,685 | 1,627 | 1,631 | -45 | -2.7% | 118,500 |
| 2022/10/26 | 1,697 | 1,697 | 1,675 | 1,676 | -2 | -0.1% | 150,500 |
| 2022/10/25 | 1,669 | 1,689 | 1,661 | 1,678 | +30 | +1.8% | 195,500 |
| 2022/10/24 | 1,655 | 1,669 | 1,643 | 1,648 | +33 | +2% | 243,600 |
| 2022/10/21 | 1,614 | 1,640 | 1,605 | 1,615 | -20 | -1.2% | 141,200 |
| 2022/10/20 | 1,657 | 1,679 | 1,625 | 1,635 | -19 | -1.1% | 198,100 |
| 2022/10/19 | 1,632 | 1,665 | 1,630 | 1,654 | -10 | -0.6% | 159,300 |
| 2022/10/18 | 1,652 | 1,664 | 1,630 | 1,664 | +52 | +3.2% | 228,600 |
| 2022/10/17 | 1,625 | 1,635 | 1,605 | 1,612 | -33 | -2% | 176,200 |
| 2022/10/14 | 1,615 | 1,660 | 1,587 | 1,645 | +36 | +2.2% | 366,100 |
| 2022/10/13 | 1,590 | 1,620 | 1,586 | 1,609 | +6 | +0.4% | 200,500 |
| 2022/10/12 | 1,639 | 1,646 | 1,599 | 1,603 | -36 | -2.2% | 258,200 |
| 2022/10/11 | 1,631 | 1,666 | 1,618 | 1,639 | -22 | -1.3% | 222,600 |
| 2022/10/07 | 1,671 | 1,684 | 1,646 | 1,661 | -44 | -2.6% | 217,800 |
| 2022/10/06 | 1,700 | 1,730 | 1,695 | 1,705 | +24 | +1.4% | 259,800 |
| 2022/10/05 | 1,670 | 1,700 | 1,668 | 1,681 | +51 | +3.1% | 235,700 |
| 2022/10/04 | 1,654 | 1,664 | 1,625 | 1,630 | +13 | +0.8% | 246,100 |
| 2022/10/03 | 1,581 | 1,637 | 1,570 | 1,617 | +61 | +3.9% | 291,600 |
| 2022/09/30 | 1,640 | 1,649 | 1,503 | 1,556 | -111 | -6.7% | 555,700 |
| 2022/09/29 | 1,667 | 1,677 | 1,652 | 1,667 | +11 | +0.7% | 243,400 |
| 2022/09/28 | 1,632 | 1,659 | 1,631 | 1,656 | +1 | +0.1% | 231,600 |
| 2022/09/27 | 1,645 | 1,662 | 1,633 | 1,655 | +36 | +2.2% | 177,400 |
| 2022/09/26 | 1,658 | 1,670 | 1,613 | 1,619 | -69 | -4.1% | 336,600 |
| 2022/09/22 | 1,636 | 1,698 | 1,634 | 1,688 | +35 | +2.1% | 354,900 |
| 2022/09/21 | 1,676 | 1,678 | 1,644 | 1,653 | -57 | -3.3% | 203,900 |
| 2022/09/20 | 1,695 | 1,723 | 1,687 | 1,710 | +48 | +2.9% | 237,000 |
| 2022/09/16 | 1,639 | 1,670 | 1,635 | 1,662 | +17 | +1% | 201,200 |
| 2022/09/15 | 1,650 | 1,660 | 1,644 | 1,645 | -9 | -0.5% | 151,200 |
| 2022/09/14 | 1,666 | 1,683 | 1,654 | 1,654 | -52 | -3% | 207,900 |
| 2022/09/13 | 1,719 | 1,724 | 1,692 | 1,706 | -13 | -0.8% | 147,600 |
| 2022/09/12 | 1,750 | 1,750 | 1,712 | 1,719 | -29 | -1.7% | 184,400 |
| 2022/09/09 | 1,769 | 1,779 | 1,732 | 1,748 | -35 | -2% | 291,500 |
| 2022/09/08 | 1,726 | 1,783 | 1,724 | 1,783 | +82 | +4.8% | 287,900 |
| 2022/09/07 | 1,684 | 1,721 | 1,681 | 1,701 | +4 | +0.2% | 189,000 |
| 2022/09/06 | 1,680 | 1,700 | 1,644 | 1,697 | +3 | +0.2% | 222,500 |
| 2022/09/05 | 1,707 | 1,749 | 1,689 | 1,694 | -10 | -0.6% | 330,700 |
| 2022/09/02 | 1,704 | 1,723 | 1,683 | 1,704 | +6 | +0.4% | 180,800 |
| 2022/09/01 | 1,686 | 1,713 | 1,684 | 1,698 | ±0 | ±0% | 263,400 |
| 2022/08/31 | 1,665 | 1,700 | 1,665 | 1,698 | +10 | +0.6% | 192,900 |
| 2022/08/30 | 1,681 | 1,692 | 1,659 | 1,688 | +36 | +2.2% | 177,200 |
| 2022/08/29 | 1,622 | 1,661 | 1,622 | 1,652 | -39 | -2.3% | 193,900 |
| 2022/08/26 | 1,678 | 1,694 | 1,651 | 1,691 | +18 | +1.1% | 238,900 |
| 2022/08/25 | 1,710 | 1,718 | 1,669 | 1,673 | +32 | +2% | 454,500 |
| 2022/08/24 | 1,648 | 1,660 | 1,640 | 1,641 | +2 | +0.1% | 133,500 |
| 2022/08/23 | 1,635 | 1,663 | 1,621 | 1,639 | -35 | -2.1% | 235,100 |
| 2022/08/22 | 1,662 | 1,699 | 1,651 | 1,674 | -26 | -1.5% | 374,800 |
| 2022/08/19 | 1,678 | 1,713 | 1,665 | 1,700 | +43 | +2.6% | 385,000 |
| 2022/08/18 | 1,632 | 1,663 | 1,613 | 1,657 | +30 | +1.8% | 408,500 |
| 2022/08/17 | 1,610 | 1,633 | 1,598 | 1,627 | +48 | +3% | 192,800 |
| 2022/08/16 | 1,593 | 1,602 | 1,561 | 1,579 | -2 | -0.1% | 165,300 |
601～
650
件表示中 / 6459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 | 203,500円 | -4.3% | -0.4% | 2.46% | 14.03倍 | 1.20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 | 198,800円 | -3.8% | -29.3% | 4.53% | 7.65倍 | 0.54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 |
| エフ・シー・シー | 272,500円 | +1.1% | -6.1% | 7.41% | 10.31倍 | 0.72倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| カヤバ | 268,800円 | +1.2% | -4.0% | 4.09% | 10.49倍 | 0.64倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 産車体 | 92,400円 | +16.7% | +252.0% | 1.41% | 52.15倍 | 0.73倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
市場注目の銘柄
チャート関連のコラム
