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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,657 | 1,657 | 1,635 | 1,639 | -38 | -2.3% | 195,600 |
| 2024/04/12 | 1,666 | 1,679 | 1,660 | 1,677 | +14 | +0.8% | 147,800 |
| 2024/04/11 | 1,626 | 1,663 | 1,626 | 1,663 | +21 | +1.3% | 199,700 |
| 2024/04/10 | 1,634 | 1,651 | 1,633 | 1,642 | +11 | +0.7% | 239,300 |
| 2024/04/09 | 1,638 | 1,647 | 1,625 | 1,631 | -7 | -0.4% | 247,200 |
| 2024/04/08 | 1,615 | 1,641 | 1,608 | 1,638 | +28 | +1.7% | 256,900 |
| 2024/04/05 | 1,601 | 1,616 | 1,592 | 1,610 | -20 | -1.2% | 190,100 |
| 2024/04/04 | 1,653 | 1,663 | 1,617 | 1,630 | -13 | -0.8% | 285,400 |
| 2024/04/03 | 1,630 | 1,666 | 1,621 | 1,643 | +1 | +0.1% | 331,000 |
| 2024/04/02 | 1,648 | 1,661 | 1,631 | 1,642 | -3 | -0.2% | 273,800 |
| 2024/04/01 | 1,686 | 1,690 | 1,638 | 1,645 | -40 | -2.4% | 278,900 |
| 2024/03/29 | 1,675 | 1,692 | 1,674 | 1,685 | +2 | +0.1% | 156,100 |
| 2024/03/28 | 1,658 | 1,692 | 1,657 | 1,683 | ±0 | ±0% | 301,400 |
| 2024/03/27 | 1,697 | 1,700 | 1,674 | 1,683 | ±0 | ±0% | 420,200 |
| 2024/03/26 | 1,676 | 1,698 | 1,670 | 1,683 | +3 | +0.2% | 350,600 |
| 2024/03/25 | 1,700 | 1,706 | 1,680 | 1,680 | -25 | -1.5% | 329,600 |
| 2024/03/22 | 1,706 | 1,726 | 1,692 | 1,705 | +16 | +0.9% | 548,500 |
| 2024/03/21 | 1,708 | 1,710 | 1,680 | 1,689 | +21 | +1.3% | 1,094,900 |
| 2024/03/19 | 1,625 | 1,669 | 1,618 | 1,668 | +43 | +2.6% | 566,300 |
| 2024/03/18 | 1,616 | 1,632 | 1,600 | 1,625 | +26 | +1.6% | 552,700 |
| 2024/03/15 | 1,570 | 1,602 | 1,546 | 1,599 | +43 | +2.8% | 777,500 |
| 2024/03/14 | 1,508 | 1,558 | 1,503 | 1,556 | +40 | +2.6% | 610,000 |
| 2024/03/13 | 1,513 | 1,517 | 1,481 | 1,516 | -2 | -0.1% | 851,800 |
| 2024/03/12 | 1,520 | 1,523 | 1,491 | 1,518 | -15 | -1% | 466,600 |
| 2024/03/11 | 1,546 | 1,549 | 1,509 | 1,533 | -49 | -3.1% | 357,000 |
| 2024/03/08 | 1,579 | 1,596 | 1,556 | 1,582 | -29 | -1.8% | 409,900 |
| 2024/03/07 | 1,680 | 1,680 | 1,609 | 1,611 | -52 | -3.1% | 298,000 |
| 2024/03/06 | 1,601 | 1,674 | 1,601 | 1,663 | +33 | +2% | 502,400 |
| 2024/03/05 | 1,601 | 1,644 | 1,601 | 1,630 | -1 | -0.1% | 299,000 |
| 2024/03/04 | 1,647 | 1,649 | 1,620 | 1,631 | -25 | -1.5% | 342,500 |
| 2024/03/01 | 1,635 | 1,672 | 1,630 | 1,656 | -13 | -0.8% | 300,200 |
| 2024/02/29 | 1,645 | 1,673 | 1,637 | 1,669 | +19 | +1.2% | 324,800 |
| 2024/02/28 | 1,662 | 1,662 | 1,647 | 1,650 | -3 | -0.2% | 271,600 |
| 2024/02/27 | 1,685 | 1,690 | 1,642 | 1,653 | -15 | -0.9% | 277,600 |
| 2024/02/26 | 1,679 | 1,694 | 1,668 | 1,668 | +4 | +0.2% | 339,400 |
| 2024/02/22 | 1,630 | 1,664 | 1,622 | 1,664 | +45 | +2.8% | 481,700 |
| 2024/02/21 | 1,634 | 1,638 | 1,607 | 1,619 | -3 | -0.2% | 248,200 |
| 2024/02/20 | 1,620 | 1,634 | 1,612 | 1,622 | -17 | -1% | 334,700 |
| 2024/02/19 | 1,643 | 1,647 | 1,624 | 1,639 | -18 | -1.1% | 346,400 |
| 2024/02/16 | 1,655 | 1,669 | 1,644 | 1,657 | ±0 | ±0% | 440,900 |
| 2024/02/15 | 1,630 | 1,684 | 1,630 | 1,657 | +38 | +2.3% | 515,700 |
| 2024/02/14 | 1,636 | 1,636 | 1,582 | 1,619 | -28 | -1.7% | 563,800 |
| 2024/02/13 | 1,673 | 1,673 | 1,621 | 1,647 | -32 | -1.9% | 689,200 |
| 2024/02/09 | 1,720 | 1,735 | 1,679 | 1,679 | -48 | -2.8% | 997,800 |
| 2024/02/08 | 1,742 | 1,748 | 1,708 | 1,727 | +8 | +0.5% | 539,600 |
| 2024/02/07 | 1,691 | 1,729 | 1,690 | 1,719 | +24 | +1.4% | 459,300 |
| 2024/02/06 | 1,713 | 1,713 | 1,688 | 1,695 | -15 | -0.9% | 395,800 |
| 2024/02/05 | 1,700 | 1,712 | 1,686 | 1,710 | +34 | +2% | 470,000 |
| 2024/02/02 | 1,647 | 1,694 | 1,641 | 1,676 | -7 | -0.4% | 396,000 |
| 2024/02/01 | 1,670 | 1,691 | 1,655 | 1,683 | -8 | -0.5% | 279,500 |
151～
200
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
