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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,490 | 1,507 | 1,466 | 1,498 | -14 | -0.9% | 251,200 |
| 2022/03/31 | 1,520 | 1,534 | 1,507 | 1,512 | -60 | -3.8% | 310,700 |
| 2022/03/30 | 1,572 | 1,584 | 1,540 | 1,572 | +2 | +0.1% | 253,700 |
| 2022/03/29 | 1,525 | 1,575 | 1,520 | 1,570 | +39 | +2.5% | 301,800 |
| 2022/03/28 | 1,554 | 1,554 | 1,516 | 1,531 | -17 | -1.1% | 222,400 |
| 2022/03/25 | 1,575 | 1,586 | 1,534 | 1,548 | -5 | -0.3% | 196,900 |
| 2022/03/24 | 1,489 | 1,553 | 1,480 | 1,553 | +18 | +1.2% | 235,900 |
| 2022/03/23 | 1,539 | 1,541 | 1,515 | 1,535 | +11 | +0.7% | 248,000 |
| 2022/03/22 | 1,503 | 1,548 | 1,501 | 1,524 | +26 | +1.7% | 273,200 |
| 2022/03/18 | 1,467 | 1,518 | 1,463 | 1,498 | +5 | +0.3% | 399,600 |
| 2022/03/17 | 1,474 | 1,518 | 1,474 | 1,493 | +58 | +4% | 577,200 |
| 2022/03/16 | 1,441 | 1,456 | 1,424 | 1,435 | -36 | -2.4% | 434,800 |
| 2022/03/15 | 1,395 | 1,484 | 1,392 | 1,471 | +67 | +4.8% | 376,500 |
| 2022/03/14 | 1,368 | 1,416 | 1,364 | 1,404 | -8 | -0.6% | 448,000 |
| 2022/03/11 | 1,470 | 1,482 | 1,394 | 1,412 | -98 | -6.5% | 412,200 |
| 2022/03/10 | 1,450 | 1,517 | 1,432 | 1,510 | +91 | +6.4% | 457,700 |
| 2022/03/09 | 1,403 | 1,468 | 1,401 | 1,419 | +46 | +3.4% | 424,700 |
| 2022/03/08 | 1,443 | 1,454 | 1,363 | 1,373 | -100 | -6.8% | 603,100 |
| 2022/03/07 | 1,527 | 1,527 | 1,441 | 1,473 | -128 | -8% | 460,800 |
| 2022/03/04 | 1,661 | 1,661 | 1,601 | 1,601 | -70 | -4.2% | 238,200 |
| 2022/03/03 | 1,630 | 1,679 | 1,623 | 1,671 | +71 | +4.4% | 284,600 |
| 2022/03/02 | 1,652 | 1,656 | 1,591 | 1,600 | -97 | -5.7% | 477,100 |
| 2022/03/01 | 1,785 | 1,795 | 1,693 | 1,697 | -88 | -4.9% | 327,000 |
| 2022/02/28 | 1,788 | 1,806 | 1,755 | 1,785 | +3 | +0.2% | 252,900 |
| 2022/02/25 | 1,808 | 1,815 | 1,754 | 1,782 | +5 | +0.3% | 165,200 |
| 2022/02/24 | 1,768 | 1,802 | 1,747 | 1,777 | +2 | +0.1% | 309,600 |
| 2022/02/22 | 1,845 | 1,845 | 1,749 | 1,775 | -100 | -5.3% | 230,500 |
| 2022/02/21 | 1,883 | 1,890 | 1,847 | 1,875 | -40 | -2.1% | 101,600 |
| 2022/02/18 | 1,887 | 1,953 | 1,875 | 1,915 | -12 | -0.6% | 199,200 |
| 2022/02/17 | 1,967 | 1,968 | 1,888 | 1,927 | -21 | -1.1% | 256,100 |
| 2022/02/16 | 1,928 | 1,956 | 1,905 | 1,948 | +87 | +4.7% | 268,200 |
| 2022/02/15 | 1,808 | 1,892 | 1,807 | 1,861 | +74 | +4.1% | 442,200 |
| 2022/02/14 | 1,817 | 1,839 | 1,770 | 1,787 | -66 | -3.6% | 397,000 |
| 2022/02/10 | 1,843 | 1,898 | 1,820 | 1,853 | +42 | +2.3% | 418,500 |
| 2022/02/09 | 1,756 | 1,835 | 1,720 | 1,811 | +82 | +4.7% | 509,200 |
| 2022/02/08 | 1,780 | 1,803 | 1,718 | 1,729 | -27 | -1.5% | 402,800 |
| 2022/02/07 | 1,799 | 1,799 | 1,727 | 1,756 | -24 | -1.3% | 222,600 |
| 2022/02/04 | 1,798 | 1,811 | 1,731 | 1,780 | -40 | -2.2% | 275,300 |
| 2022/02/03 | 1,781 | 1,820 | 1,771 | 1,820 | +37 | +2.1% | 191,900 |
| 2022/02/02 | 1,707 | 1,809 | 1,707 | 1,783 | +92 | +5.4% | 215,400 |
| 2022/02/01 | 1,733 | 1,752 | 1,690 | 1,691 | -22 | -1.3% | 198,000 |
| 2022/01/31 | 1,658 | 1,721 | 1,648 | 1,713 | +45 | +2.7% | 203,500 |
| 2022/01/28 | 1,608 | 1,687 | 1,599 | 1,668 | +79 | +5% | 396,300 |
| 2022/01/27 | 1,708 | 1,742 | 1,570 | 1,589 | -154 | -8.8% | 551,300 |
| 2022/01/26 | 1,753 | 1,811 | 1,733 | 1,743 | -30 | -1.7% | 194,000 |
| 2022/01/25 | 1,816 | 1,824 | 1,741 | 1,773 | -66 | -3.6% | 331,500 |
| 2022/01/24 | 1,905 | 1,905 | 1,812 | 1,839 | -88 | -4.6% | 367,400 |
| 2022/01/21 | 1,907 | 1,935 | 1,872 | 1,927 | -8 | -0.4% | 223,700 |
| 2022/01/20 | 1,879 | 1,953 | 1,874 | 1,935 | +27 | +1.4% | 267,200 |
| 2022/01/19 | 1,960 | 1,980 | 1,899 | 1,908 | -117 | -5.8% | 261,700 |
651～
700
件表示中 / 6369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 | 339,500円 | -4.3% | -0.4% | 1.47% | 23.42倍 | 1.99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 |
| 日野自 | 41,600円 | +8.8% | - | 0.00% | - | 1.32倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 170,400円 | +0.3% | -5.7% | 4.87% | 17.05倍 | 0.67倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| エクセディ | 449,500円 | -2.7% | - | 4.45% | 18.79倍 | 0.91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 |
| 東海理化 | 212,600円 | -3.8% | -29.3% | 4.23% | 8.18倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
