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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,849 | 1,883 | 1,847 | 1,853 | +28 | +1.5% | 188,900 |
| 2018/09/27 | 1,838 | 1,861 | 1,811 | 1,825 | -28 | -1.5% | 208,400 |
| 2018/09/26 | 1,834 | 1,859 | 1,834 | 1,853 | -34.5 | -1.8% | 196,200 |
| 2018/09/25 | 1,890 | 1,900 | 1,872.5 | 1,887.5 | -10 | -0.5% | 220,000 |
| 2018/09/21 | 1,875 | 1,905 | 1,872.5 | 1,897.5 | +27.5 | +1.5% | 233,200 |
| 2018/09/20 | 1,895 | 1,895 | 1,862.5 | 1,870 | -10 | -0.5% | 164,400 |
| 2018/09/19 | 1,855 | 1,895 | 1,855 | 1,880 | +45 | +2.5% | 296,400 |
| 2018/09/18 | 1,822.5 | 1,847.5 | 1,820 | 1,835 | +15 | +0.8% | 290,200 |
| 2018/09/14 | 1,812.5 | 1,822.5 | 1,805 | 1,820 | +25 | +1.4% | 240,600 |
| 2018/09/13 | 1,760 | 1,800 | 1,750 | 1,795 | +25 | +1.4% | 407,200 |
| 2018/09/12 | 1,817.5 | 1,822.5 | 1,745 | 1,770 | -45 | -2.5% | 300,600 |
| 2018/09/11 | 1,832.5 | 1,840 | 1,777.5 | 1,815 | -45 | -2.4% | 342,600 |
| 2018/09/10 | 1,857.5 | 1,895 | 1,842.5 | 1,860 | +2.5 | +0.1% | 225,000 |
| 2018/09/07 | 1,887.5 | 1,887.5 | 1,835 | 1,857.5 | -5 | -0.3% | 318,000 |
| 2018/09/06 | 1,847.5 | 1,877.5 | 1,842.5 | 1,862.5 | +7.5 | +0.4% | 145,400 |
| 2018/09/05 | 1,847.5 | 1,872.5 | 1,842.5 | 1,855 | +5 | +0.3% | 174,600 |
| 2018/09/04 | 1,857.5 | 1,870 | 1,840 | 1,850 | -7.5 | -0.4% | 173,800 |
| 2018/09/03 | 1,862.5 | 1,872.5 | 1,847.5 | 1,857.5 | -15 | -0.8% | 233,800 |
| 2018/08/31 | 1,837.5 | 1,882.5 | 1,827.5 | 1,872.5 | +15 | +0.8% | 252,200 |
| 2018/08/30 | 1,850 | 1,867.5 | 1,837.5 | 1,857.5 | +25 | +1.4% | 379,800 |
| 2018/08/29 | 1,790 | 1,845 | 1,790 | 1,832.5 | +42.5 | +2.4% | 180,000 |
| 2018/08/28 | 1,777.5 | 1,807.5 | 1,772.5 | 1,790 | +32.5 | +1.8% | 321,200 |
| 2018/08/27 | 1,710 | 1,772.5 | 1,705 | 1,757.5 | +60 | +3.5% | 371,800 |
| 2018/08/24 | 1,710 | 1,730 | 1,680 | 1,697.5 | -25 | -1.5% | 642,200 |
| 2018/08/23 | 1,750 | 1,752.5 | 1,717.5 | 1,722.5 | -25 | -1.4% | 211,800 |
| 2018/08/22 | 1,742.5 | 1,752.5 | 1,712.5 | 1,747.5 | -2.5 | -0.1% | 482,000 |
| 2018/08/21 | 1,752.5 | 1,765 | 1,742.5 | 1,750 | ±0 | ±0% | 176,400 |
| 2018/08/20 | 1,770 | 1,772.5 | 1,750 | 1,750 | -25 | -1.4% | 83,600 |
| 2018/08/17 | 1,782.5 | 1,782.5 | 1,755 | 1,775 | +10 | +0.6% | 132,800 |
| 2018/08/16 | 1,772.5 | 1,790 | 1,747.5 | 1,765 | -10 | -0.6% | 291,800 |
| 2018/08/15 | 1,810 | 1,812.5 | 1,770 | 1,775 | -35 | -1.9% | 173,400 |
| 2018/08/14 | 1,815 | 1,827.5 | 1,805 | 1,810 | +42.5 | +2.4% | 254,200 |
| 2018/08/13 | 1,807.5 | 1,807.5 | 1,757.5 | 1,767.5 | -50 | -2.8% | 216,400 |
| 2018/08/10 | 1,887.5 | 1,887.5 | 1,815 | 1,817.5 | -60 | -3.2% | 401,400 |
| 2018/08/09 | 1,835 | 1,897.5 | 1,832.5 | 1,877.5 | +12.5 | +0.7% | 457,200 |
| 2018/08/08 | 1,840 | 1,907.5 | 1,830 | 1,865 | +60 | +3.3% | 684,400 |
| 2018/08/07 | 1,755 | 1,820 | 1,755 | 1,805 | +50 | +2.8% | 384,400 |
| 2018/08/06 | 1,850 | 1,850 | 1,720 | 1,755 | -157.5 | -8.2% | 1,017,800 |
| 2018/08/03 | 1,940 | 1,960 | 1,905 | 1,912.5 | ±0 | ±0% | 525,600 |
| 2018/08/02 | 1,937.5 | 1,957.5 | 1,907.5 | 1,912.5 | -45 | -2.3% | 315,200 |
| 2018/08/01 | 1,890 | 1,977.5 | 1,890 | 1,957.5 | +57.5 | +3% | 364,000 |
| 2018/07/31 | 1,900 | 1,912.5 | 1,865 | 1,900 | -5 | -0.3% | 428,600 |
| 2018/07/30 | 1,880 | 1,917.5 | 1,877.5 | 1,905 | +22.5 | +1.2% | 223,200 |
| 2018/07/27 | 1,870 | 1,897.5 | 1,862.5 | 1,882.5 | +22.5 | +1.2% | 164,400 |
| 2018/07/26 | 1,872.5 | 1,880 | 1,852.5 | 1,860 | +15 | +0.8% | 153,200 |
| 2018/07/25 | 1,842.5 | 1,855 | 1,837.5 | 1,845 | +15 | +0.8% | 61,600 |
| 2018/07/24 | 1,840 | 1,847.5 | 1,822.5 | 1,830 | +17.5 | +1% | 129,800 |
| 2018/07/23 | 1,825 | 1,845 | 1,805 | 1,812.5 | -47.5 | -2.6% | 361,200 |
| 2018/07/20 | 1,855 | 1,887.5 | 1,835 | 1,860 | ±0 | ±0% | 359,000 |
| 2018/07/19 | 1,865 | 1,867.5 | 1,837.5 | 1,860 | +27.5 | +1.5% | 330,000 |
1601～
1650
件表示中 / 6468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 | 231,100円 | -4.3% | -0.4% | 2.16% | 15.94倍 | 1.36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 |
| 産車体 | 106,000円 | +16.7% | +252.0% | 1.23% | 59.82倍 | 0.83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 |
| カヤバ | 287,100円 | +1.2% | -4.0% | 3.83% | 11.20倍 | 0.68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 |
| 愛三工 | 208,800円 | +5.0% | +25.0% | 3.26% | 9.33倍 | 0.87倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 名村造 | 174,000円 | +14.8% | +20.0% | 2.01% | 5.48倍 | 1.30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
