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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,885 | 1,887.5 | 1,860 | 1,867.5 | -20 | -1.1% | 213,000 |
| 2018/02/20 | 1,875 | 1,905 | 1,872.5 | 1,887.5 | +2.5 | +0.1% | 186,000 |
| 2018/02/19 | 1,842.5 | 1,885 | 1,832.5 | 1,885 | +50 | +2.7% | 169,600 |
| 2018/02/16 | 1,860 | 1,870 | 1,817.5 | 1,835 | +12.5 | +0.7% | 357,800 |
| 2018/02/15 | 1,830 | 1,852.5 | 1,790 | 1,822.5 | -5 | -0.3% | 309,800 |
| 2018/02/14 | 1,902.5 | 1,902.5 | 1,802.5 | 1,827.5 | -77.5 | -4.1% | 335,800 |
| 2018/02/13 | 1,925 | 1,945 | 1,895 | 1,905 | +12.5 | +0.7% | 562,400 |
| 2018/02/09 | 1,850 | 1,922.5 | 1,827.5 | 1,892.5 | +135 | +7.7% | 1,493,200 |
| 2018/02/08 | 1,720 | 1,777.5 | 1,695 | 1,757.5 | +55 | +3.2% | 515,000 |
| 2018/02/07 | 1,752.5 | 1,762.5 | 1,695 | 1,702.5 | +2.5 | +0.1% | 249,400 |
| 2018/02/06 | 1,740 | 1,747.5 | 1,657.5 | 1,700 | -117.5 | -6.5% | 340,600 |
| 2018/02/05 | 1,787.5 | 1,830 | 1,772.5 | 1,817.5 | +5 | +0.3% | 320,200 |
| 2018/02/02 | 1,787.5 | 1,827.5 | 1,782.5 | 1,812.5 | +30 | +1.7% | 372,400 |
| 2018/02/01 | 1,730 | 1,785 | 1,722.5 | 1,782.5 | +42.5 | +2.4% | 283,400 |
| 2018/01/31 | 1,770 | 1,782.5 | 1,740 | 1,740 | -45 | -2.5% | 231,800 |
| 2018/01/30 | 1,802.5 | 1,810 | 1,777.5 | 1,785 | -22.5 | -1.2% | 230,000 |
| 2018/01/29 | 1,790 | 1,815 | 1,782.5 | 1,807.5 | +25 | +1.4% | 182,000 |
| 2018/01/26 | 1,805 | 1,815 | 1,777.5 | 1,782.5 | -25 | -1.4% | 185,800 |
| 2018/01/25 | 1,825 | 1,825 | 1,805 | 1,807.5 | -22.5 | -1.2% | 148,600 |
| 2018/01/24 | 1,830 | 1,845 | 1,827.5 | 1,830 | -7.5 | -0.4% | 92,800 |
| 2018/01/23 | 1,820 | 1,842.5 | 1,810 | 1,837.5 | +17.5 | +1% | 166,800 |
| 2018/01/22 | 1,827.5 | 1,827.5 | 1,805 | 1,820 | -2.5 | -0.1% | 120,000 |
| 2018/01/19 | 1,800 | 1,830 | 1,800 | 1,822.5 | +27.5 | +1.5% | 132,800 |
| 2018/01/18 | 1,847.5 | 1,847.5 | 1,792.5 | 1,795 | -35 | -1.9% | 191,200 |
| 2018/01/17 | 1,825 | 1,840 | 1,805 | 1,830 | -7.5 | -0.4% | 301,800 |
| 2018/01/16 | 1,847.5 | 1,890 | 1,837.5 | 1,837.5 | -2.5 | -0.1% | 183,400 |
| 2018/01/15 | 1,912.5 | 1,912.5 | 1,840 | 1,840 | -40 | -2.1% | 356,000 |
| 2018/01/12 | 1,882.5 | 1,897.5 | 1,877.5 | 1,880 | -10 | -0.5% | 204,400 |
| 2018/01/11 | 1,877.5 | 1,915 | 1,872.5 | 1,890 | +22.5 | +1.2% | 315,400 |
| 2018/01/10 | 1,865 | 1,877.5 | 1,860 | 1,867.5 | +5 | +0.3% | 198,800 |
| 2018/01/09 | 1,842.5 | 1,865 | 1,827.5 | 1,862.5 | +25 | +1.4% | 351,200 |
| 2018/01/05 | 1,820 | 1,842.5 | 1,817.5 | 1,837.5 | +20 | +1.1% | 127,200 |
| 2018/01/04 | 1,815 | 1,822.5 | 1,800 | 1,817.5 | +17.5 | +1% | 228,200 |
| 2017/12/29 | 1,775 | 1,817.5 | 1,775 | 1,800 | +30 | +1.7% | 329,800 |
| 2017/12/28 | 1,770 | 1,785 | 1,760 | 1,770 | -2.5 | -0.1% | 213,600 |
| 2017/12/27 | 1,730 | 1,775 | 1,727.5 | 1,772.5 | +47.5 | +2.8% | 170,800 |
| 2017/12/26 | 1,732.5 | 1,740 | 1,717.5 | 1,725 | +7.5 | +0.4% | 151,600 |
| 2017/12/25 | 1,752.5 | 1,760 | 1,717.5 | 1,717.5 | -37.5 | -2.1% | 143,000 |
| 2017/12/22 | 1,747.5 | 1,775 | 1,747.5 | 1,755 | +12.5 | +0.7% | 250,600 |
| 2017/12/21 | 1,717.5 | 1,742.5 | 1,715 | 1,742.5 | +2.5 | +0.1% | 310,000 |
| 2017/12/20 | 1,725 | 1,747.5 | 1,717.5 | 1,740 | +30 | +1.8% | 279,600 |
| 2017/12/19 | 1,707.5 | 1,720 | 1,702.5 | 1,710 | +2.5 | +0.1% | 179,600 |
| 2017/12/18 | 1,717.5 | 1,717.5 | 1,705 | 1,707.5 | +7.5 | +0.4% | 131,400 |
| 2017/12/15 | 1,702.5 | 1,712.5 | 1,682.5 | 1,700 | -5 | -0.3% | 235,600 |
| 2017/12/14 | 1,685 | 1,715 | 1,680 | 1,705 | +12.5 | +0.7% | 186,200 |
| 2017/12/13 | 1,690 | 1,712.5 | 1,687.5 | 1,692.5 | +7.5 | +0.4% | 227,800 |
| 2017/12/12 | 1,697.5 | 1,702.5 | 1,682.5 | 1,685 | -7.5 | -0.4% | 215,800 |
| 2017/12/11 | 1,705 | 1,710 | 1,682.5 | 1,692.5 | -7.5 | -0.4% | 183,800 |
| 2017/12/08 | 1,690 | 1,700 | 1,682.5 | 1,700 | +7.5 | +0.4% | 163,200 |
| 2017/12/07 | 1,675 | 1,710 | 1,665 | 1,692.5 | +27.5 | +1.7% | 239,200 |
1651～
1700
件表示中 / 6368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 | 346,000円 | -4.3% | -0.4% | 1.45% | 23.86倍 | 2.03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 | 40,800円 | +8.8% | - | 0.00% | - | 1.29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 | 170,700円 | +0.3% | -5.7% | 4.86% | 17.08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 | 443,500円 | -2.7% | - | 4.51% | 18.54倍 | 0.90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 | 210,900円 | -3.8% | -29.3% | 4.27% | 8.11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
