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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/15 | 1,606 | 1,607 | 1,571 | 1,581 | -4 | -0.3% | 243,800 |
| 2022/08/12 | 1,600 | 1,621 | 1,577 | 1,585 | +4 | +0.3% | 328,400 |
| 2022/08/10 | 1,500 | 1,585 | 1,500 | 1,581 | +80 | +5.3% | 472,000 |
| 2022/08/09 | 1,467 | 1,512 | 1,439 | 1,501 | +40 | +2.7% | 404,300 |
| 2022/08/08 | 1,449 | 1,481 | 1,431 | 1,461 | -26 | -1.7% | 458,500 |
| 2022/08/05 | 1,457 | 1,495 | 1,455 | 1,487 | +15 | +1% | 206,600 |
| 2022/08/04 | 1,472 | 1,477 | 1,458 | 1,472 | +7 | +0.5% | 175,800 |
| 2022/08/03 | 1,458 | 1,467 | 1,448 | 1,465 | +19 | +1.3% | 185,500 |
| 2022/08/02 | 1,429 | 1,453 | 1,416 | 1,446 | -9 | -0.6% | 208,600 |
| 2022/08/01 | 1,421 | 1,457 | 1,395 | 1,455 | +34 | +2.4% | 261,800 |
| 2022/07/29 | 1,452 | 1,454 | 1,418 | 1,421 | -41 | -2.8% | 207,000 |
| 2022/07/28 | 1,480 | 1,480 | 1,454 | 1,462 | -19 | -1.3% | 201,900 |
| 2022/07/27 | 1,481 | 1,488 | 1,461 | 1,481 | +3 | +0.2% | 161,500 |
| 2022/07/26 | 1,459 | 1,484 | 1,458 | 1,478 | +25 | +1.7% | 93,400 |
| 2022/07/25 | 1,480 | 1,480 | 1,447 | 1,453 | -39 | -2.6% | 175,000 |
| 2022/07/22 | 1,483 | 1,497 | 1,464 | 1,492 | +6 | +0.4% | 190,400 |
| 2022/07/21 | 1,481 | 1,494 | 1,471 | 1,486 | -12 | -0.8% | 180,300 |
| 2022/07/20 | 1,493 | 1,498 | 1,478 | 1,498 | +39 | +2.7% | 191,300 |
| 2022/07/19 | 1,444 | 1,466 | 1,440 | 1,459 | +41 | +2.9% | 183,600 |
| 2022/07/15 | 1,413 | 1,428 | 1,380 | 1,418 | -25 | -1.7% | 423,800 |
| 2022/07/14 | 1,378 | 1,445 | 1,357 | 1,443 | +69 | +5% | 255,900 |
| 2022/07/13 | 1,350 | 1,383 | 1,346 | 1,374 | +49 | +3.7% | 189,200 |
| 2022/07/12 | 1,371 | 1,372 | 1,320 | 1,325 | -73 | -5.2% | 255,100 |
| 2022/07/11 | 1,400 | 1,423 | 1,393 | 1,398 | +9 | +0.6% | 125,500 |
| 2022/07/08 | 1,355 | 1,405 | 1,352 | 1,389 | +58 | +4.4% | 229,300 |
| 2022/07/07 | 1,310 | 1,335 | 1,297 | 1,331 | +37 | +2.9% | 126,300 |
| 2022/07/06 | 1,305 | 1,313 | 1,292 | 1,294 | -22 | -1.7% | 117,000 |
| 2022/07/05 | 1,320 | 1,332 | 1,311 | 1,316 | -10 | -0.8% | 118,500 |
| 2022/07/04 | 1,351 | 1,357 | 1,312 | 1,326 | +5 | +0.4% | 110,100 |
| 2022/07/01 | 1,372 | 1,374 | 1,309 | 1,321 | -70 | -5% | 153,600 |
| 2022/06/30 | 1,402 | 1,418 | 1,390 | 1,391 | -11 | -0.8% | 195,500 |
| 2022/06/29 | 1,389 | 1,404 | 1,378 | 1,402 | -9 | -0.6% | 285,400 |
| 2022/06/28 | 1,414 | 1,426 | 1,386 | 1,411 | -16 | -1.1% | 213,400 |
| 2022/06/27 | 1,426 | 1,448 | 1,402 | 1,427 | +41 | +3% | 253,800 |
| 2022/06/24 | 1,390 | 1,407 | 1,381 | 1,386 | -7 | -0.5% | 231,400 |
| 2022/06/23 | 1,377 | 1,409 | 1,371 | 1,393 | +14 | +1% | 170,500 |
| 2022/06/22 | 1,369 | 1,397 | 1,359 | 1,379 | +56 | +4.2% | 442,800 |
| 2022/06/21 | 1,303 | 1,334 | 1,299 | 1,323 | +42 | +3.3% | 168,200 |
| 2022/06/20 | 1,308 | 1,316 | 1,271 | 1,281 | -1 | -0.1% | 166,700 |
| 2022/06/17 | 1,294 | 1,294 | 1,267 | 1,282 | -56 | -4.2% | 329,000 |
| 2022/06/16 | 1,351 | 1,367 | 1,334 | 1,338 | +1 | +0.1% | 98,600 |
| 2022/06/15 | 1,356 | 1,367 | 1,337 | 1,337 | -11 | -0.8% | 120,900 |
| 2022/06/14 | 1,335 | 1,355 | 1,327 | 1,348 | -10 | -0.7% | 248,500 |
| 2022/06/13 | 1,370 | 1,375 | 1,331 | 1,358 | -67 | -4.7% | 322,700 |
751～
800
件表示中 / 6565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 | 367,500円 | -5.0% | +2.9% | 1.36% | 21.90倍 | 2.10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 |
| エクセディ | 549,000円 | -7.9% | -11.8% | 5.46% | 16.72倍 | 1.11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 | 277,700円 | -6.1% | -42.0% | 3.42% | 16.88倍 | 0.75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 |
| ＴＳテック | 190,200円 | -6.6% | -0.3% | 4.73% | 23.73倍 | 0.74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 |
| 名村造 | 322,500円 | -0.8% | -28.8% | 1.24% | 14.94倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
