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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,837 | 2,898 | 2,804 | 2,849 | -22 | -0.8% | 1,616,900 |
| 2025/02/03 | 2,980 | 3,020 | 2,831 | 2,871 | -199 | -6.5% | 1,657,400 |
| 2025/01/31 | 3,130 | 3,130 | 3,035 | 3,070 | -65 | -2.1% | 555,600 |
| 2025/01/30 | 3,020 | 3,150 | 2,977 | 3,135 | +110 | +3.6% | 698,600 |
| 2025/01/29 | 3,140 | 3,170 | 2,991 | 3,025 | +10 | +0.3% | 1,484,300 |
| 2025/01/28 | 3,140 | 3,140 | 2,822 | 3,015 | -195 | -6.1% | 3,040,300 |
| 2025/01/27 | 3,550 | 3,570 | 3,190 | 3,210 | -535 | -14.3% | 2,060,600 |
| 2025/01/24 | 3,860 | 3,900 | 3,735 | 3,745 | -120 | -3.1% | 529,200 |
| 2025/01/23 | 3,970 | 3,985 | 3,865 | 3,865 | -85 | -2.2% | 693,000 |
| 2025/01/22 | 3,850 | 4,000 | 3,790 | 3,950 | +310 | +8.5% | 1,445,200 |
| 2025/01/21 | 3,665 | 3,700 | 3,575 | 3,640 | ±0 | ±0% | 718,300 |
| 2025/01/20 | 3,685 | 3,730 | 3,625 | 3,640 | -45 | -1.2% | 696,600 |
| 2025/01/17 | 3,810 | 3,860 | 3,685 | 3,685 | -195 | -5% | 834,600 |
| 2025/01/16 | 3,895 | 3,985 | 3,845 | 3,880 | +35 | +0.9% | 765,300 |
| 2025/01/15 | 3,850 | 3,885 | 3,765 | 3,845 | +20 | +0.5% | 642,300 |
| 2025/01/14 | 3,690 | 3,825 | 3,690 | 3,825 | +85 | +2.3% | 833,600 |
| 2025/01/10 | 3,700 | 3,815 | 3,690 | 3,740 | +40 | +1.1% | 784,800 |
| 2025/01/09 | 3,825 | 3,900 | 3,685 | 3,700 | -195 | -5% | 1,073,700 |
| 2025/01/08 | 3,810 | 3,980 | 3,810 | 3,895 | +15 | +0.4% | 886,500 |
| 2025/01/07 | 3,985 | 3,995 | 3,850 | 3,880 | -100 | -2.5% | 676,600 |
| 2025/01/06 | 3,995 | 4,110 | 3,920 | 3,980 | +20 | +0.5% | 795,400 |
| 2024/12/30 | 3,975 | 3,985 | 3,840 | 3,960 | -65 | -1.6% | 717,300 |
| 2024/12/27 | 3,920 | 4,050 | 3,860 | 4,025 | +100 | +2.5% | 836,800 |
| 2024/12/26 | 3,720 | 3,955 | 3,675 | 3,925 | +275 | +7.5% | 969,600 |
| 2024/12/25 | 3,600 | 3,650 | 3,500 | 3,650 | +120 | +3.4% | 1,011,400 |
| 2024/12/24 | 3,720 | 3,800 | 3,410 | 3,530 | -120 | -3.3% | 2,079,200 |
| 2024/12/23 | 4,220 | 4,265 | 3,600 | 3,650 | -475 | -11.5% | 2,444,400 |
| 2024/12/20 | 4,180 | 4,225 | 4,125 | 4,125 | +15 | +0.4% | 659,500 |
| 2024/12/19 | 4,030 | 4,155 | 4,030 | 4,110 | -35 | -0.8% | 647,400 |
| 2024/12/18 | 4,025 | 4,245 | 4,005 | 4,145 | +125 | +3.1% | 886,100 |
| 2024/12/17 | 4,155 | 4,165 | 3,995 | 4,020 | -75 | -1.8% | 655,400 |
| 2024/12/16 | 4,140 | 4,175 | 4,030 | 4,095 | ±0 | ±0% | 598,800 |
| 2024/12/13 | 4,035 | 4,125 | 4,010 | 4,095 | +25 | +0.6% | 594,600 |
| 2024/12/12 | 4,165 | 4,195 | 4,030 | 4,070 | -35 | -0.9% | 969,100 |
| 2024/12/11 | 3,955 | 4,140 | 3,940 | 4,105 | +175 | +4.5% | 926,000 |
| 2024/12/10 | 3,905 | 3,975 | 3,840 | 3,930 | -105 | -2.6% | 1,107,100 |
| 2024/12/09 | 3,985 | 4,070 | 3,840 | 4,035 | +230 | +6% | 1,447,200 |
| 2024/12/06 | 3,815 | 3,855 | 3,670 | 3,805 | +10 | +0.3% | 1,368,100 |
| 2024/12/05 | 4,130 | 4,355 | 3,780 | 3,795 | -75 | -1.9% | 3,878,800 |
| 2024/12/04 | 3,540 | 3,890 | 3,480 | 3,870 | +370 | +10.6% | 2,433,100 |
| 2024/12/03 | 3,405 | 3,500 | 3,330 | 3,500 | +160 | +4.8% | 763,200 |
| 2024/12/02 | 3,295 | 3,345 | 3,220 | 3,340 | +35 | +1.1% | 923,300 |
| 2024/11/29 | 3,350 | 3,360 | 3,235 | 3,305 | -70 | -2.1% | 621,500 |
| 2024/11/28 | 3,350 | 3,390 | 3,290 | 3,375 | +5 | +0.1% | 506,700 |
| 2024/11/27 | 3,350 | 3,405 | 3,280 | 3,370 | -5 | -0.1% | 849,000 |
| 2024/11/26 | 3,340 | 3,380 | 3,125 | 3,375 | -20 | -0.6% | 1,938,500 |
| 2024/11/25 | 3,465 | 3,465 | 3,350 | 3,395 | -65 | -1.9% | 1,052,700 |
| 2024/11/22 | 3,480 | 3,550 | 3,410 | 3,460 | +15 | +0.4% | 864,700 |
| 2024/11/21 | 3,385 | 3,595 | 3,360 | 3,445 | +20 | +0.6% | 1,179,700 |
| 2024/11/20 | 3,340 | 3,570 | 3,340 | 3,425 | +100 | +3% | 1,432,700 |
151～
200
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
