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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,085 | 2,114 | 2,036 | 2,049 | -66 | -3.1% | 537,100 |
| 2024/08/20 | 2,102 | 2,125 | 2,089 | 2,115 | +55 | +2.7% | 437,400 |
| 2024/08/19 | 2,070 | 2,139 | 2,052 | 2,060 | -12 | -0.6% | 529,800 |
| 2024/08/16 | 2,094 | 2,099 | 2,022 | 2,072 | +40 | +2% | 410,400 |
| 2024/08/15 | 1,956 | 2,056 | 1,953 | 2,032 | +50 | +2.5% | 583,300 |
| 2024/08/14 | 1,927 | 2,004 | 1,920 | 1,982 | +78 | +4.1% | 470,000 |
| 2024/08/13 | 1,889 | 1,917 | 1,853 | 1,904 | +55 | +3% | 610,000 |
| 2024/08/09 | 1,810 | 1,858 | 1,786 | 1,849 | +110 | +6.3% | 810,400 |
| 2024/08/08 | 1,712 | 1,774 | 1,712 | 1,739 | +15 | +0.9% | 499,400 |
| 2024/08/07 | 1,757 | 1,827 | 1,673 | 1,724 | -73 | -4.1% | 968,200 |
| 2024/08/06 | 1,690 | 1,848 | 1,690 | 1,797 | +215 | +13.6% | 984,100 |
| 2024/08/05 | 1,727 | 1,753 | 1,562 | 1,582 | -305 | -16.2% | 770,000 |
| 2024/08/02 | 1,970 | 1,970 | 1,880 | 1,887 | -155 | -7.6% | 551,900 |
| 2024/08/01 | 2,068 | 2,078 | 2,020 | 2,042 | -89 | -4.2% | 370,400 |
| 2024/07/31 | 2,044 | 2,132 | 1,974 | 2,131 | +37 | +1.8% | 493,400 |
| 2024/07/30 | 2,100 | 2,124 | 2,078 | 2,094 | -12 | -0.6% | 485,100 |
| 2024/07/29 | 2,040 | 2,121 | 2,037 | 2,106 | +78 | +3.8% | 494,100 |
| 2024/07/26 | 2,014 | 2,061 | 2,010 | 2,028 | +14 | +0.7% | 449,500 |
| 2024/07/25 | 2,031 | 2,065 | 2,005 | 2,014 | -67 | -3.2% | 856,800 |
| 2024/07/24 | 2,045 | 2,149 | 2,033 | 2,081 | +24 | +1.2% | 1,565,900 |
| 2024/07/23 | 1,986 | 2,095 | 1,986 | 2,057 | +151 | +7.9% | 1,435,800 |
| 2024/07/22 | 1,941 | 1,941 | 1,905 | 1,906 | -6 | -0.3% | 377,100 |
| 2024/07/19 | 1,899 | 1,920 | 1,874 | 1,912 | +31 | +1.6% | 347,700 |
| 2024/07/18 | 1,911 | 1,923 | 1,881 | 1,881 | -69 | -3.5% | 261,200 |
| 2024/07/17 | 1,978 | 1,983 | 1,940 | 1,950 | -17 | -0.9% | 267,600 |
| 2024/07/16 | 1,974 | 1,991 | 1,955 | 1,967 | -6 | -0.3% | 325,600 |
| 2024/07/12 | 1,961 | 2,013 | 1,958 | 1,973 | -11 | -0.6% | 292,900 |
| 2024/07/11 | 1,948 | 2,007 | 1,945 | 1,984 | +48 | +2.5% | 516,600 |
| 2024/07/10 | 1,892 | 1,945 | 1,892 | 1,936 | +53 | +2.8% | 403,000 |
| 2024/07/09 | 1,907 | 1,907 | 1,851 | 1,883 | +22 | +1.2% | 463,200 |
| 2024/07/08 | 1,875 | 1,875 | 1,843 | 1,861 | -43 | -2.3% | 346,200 |
| 2024/07/05 | 1,946 | 1,970 | 1,904 | 1,904 | -59 | -3% | 317,900 |
| 2024/07/04 | 1,906 | 1,963 | 1,901 | 1,963 | +58 | +3% | 352,500 |
| 2024/07/03 | 1,906 | 1,912 | 1,877 | 1,905 | -9 | -0.5% | 339,300 |
| 2024/07/02 | 1,908 | 1,934 | 1,903 | 1,914 | +6 | +0.3% | 382,000 |
| 2024/07/01 | 1,950 | 1,953 | 1,898 | 1,908 | +25 | +1.3% | 230,800 |
| 2024/06/28 | 1,883 | 1,890 | 1,854 | 1,883 | -7 | -0.4% | 463,000 |
| 2024/06/27 | 1,886 | 1,903 | 1,883 | 1,890 | -9 | -0.5% | 186,000 |
| 2024/06/26 | 1,924 | 1,931 | 1,891 | 1,899 | -30 | -1.6% | 347,500 |
| 2024/06/25 | 1,905 | 1,934 | 1,901 | 1,929 | +31 | +1.6% | 275,900 |
| 2024/06/24 | 1,913 | 1,930 | 1,878 | 1,898 | +6 | +0.3% | 295,100 |
| 2024/06/21 | 1,900 | 1,912 | 1,860 | 1,892 | -16 | -0.8% | 406,100 |
| 2024/06/20 | 1,928 | 1,928 | 1,892 | 1,908 | -23 | -1.2% | 297,900 |
| 2024/06/19 | 1,917 | 1,939 | 1,910 | 1,931 | +31 | +1.6% | 359,600 |
| 2024/06/18 | 1,907 | 1,930 | 1,886 | 1,900 | +37 | +2% | 459,900 |
| 2024/06/17 | 1,854 | 1,893 | 1,825 | 1,863 | -7 | -0.4% | 528,700 |
| 2024/06/14 | 1,790 | 1,870 | 1,778 | 1,870 | +79 | +4.4% | 814,900 |
| 2024/06/13 | 1,781 | 1,834 | 1,763 | 1,791 | +88 | +5.2% | 1,053,200 |
| 2024/06/12 | 1,702 | 1,717 | 1,680 | 1,703 | -8 | -0.5% | 262,400 |
| 2024/06/11 | 1,697 | 1,726 | 1,697 | 1,711 | +23 | +1.4% | 244,000 |
151～
200
件表示中 / 6455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 | 202,000円 | -4.3% | -0.4% | 2.48% | 13.93倍 | 1.19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 |
| エフ・シー・シー | 279,600円 | +1.1% | -6.1% | 7.22% | 10.58倍 | 0.74倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| カヤバ | 269,200円 | +1.2% | -4.0% | 4.09% | 10.50倍 | 0.64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 |
| 名村造 | 183,400円 | +14.8% | +20.0% | 1.91% | 5.78倍 | 1.36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 |
| 産車体 | 92,900円 | +16.7% | +252.0% | 1.40% | 52.43倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
