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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 988 | 991 | 968 | 972.5 | -21.5 | -2.2% | 330,800 |
| 2016/07/04 | 979 | 995 | 966.5 | 994 | +3.5 | +0.4% | 607,400 |
| 2016/07/01 | 1,000 | 1,015 | 984 | 990.5 | -5 | -0.5% | 293,600 |
| 2016/06/30 | 1,039.5 | 1,039.5 | 993 | 995.5 | -20.5 | -2% | 327,200 |
| 2016/06/29 | 992.5 | 1,017.5 | 973.5 | 1,016 | +28.5 | +2.9% | 417,200 |
| 2016/06/28 | 969 | 1,001 | 958 | 987.5 | -7.5 | -0.8% | 585,000 |
| 2016/06/27 | 1,041 | 1,049.5 | 983.5 | 995 | -35.5 | -3.4% | 601,000 |
| 2016/06/24 | 1,117.5 | 1,131.5 | 1,016.5 | 1,030.5 | -77.5 | -7% | 368,800 |
| 2016/06/23 | 1,087.5 | 1,108 | 1,083 | 1,108 | +14.5 | +1.3% | 120,600 |
| 2016/06/22 | 1,084.5 | 1,095 | 1,070 | 1,093.5 | +1.5 | +0.1% | 370,600 |
| 2016/06/21 | 1,075 | 1,093 | 1,053.5 | 1,092 | +14 | +1.3% | 331,000 |
| 2016/06/20 | 1,092 | 1,094.5 | 1,062 | 1,078 | +22.5 | +2.1% | 301,200 |
| 2016/06/17 | 1,073.5 | 1,078.5 | 1,045.5 | 1,055.5 | -4.5 | -0.4% | 817,400 |
| 2016/06/16 | 1,096.5 | 1,100.5 | 1,058 | 1,060 | -55 | -4.9% | 538,600 |
| 2016/06/15 | 1,121 | 1,139 | 1,111 | 1,115 | -16.5 | -1.5% | 422,400 |
| 2016/06/14 | 1,125.5 | 1,145.5 | 1,116 | 1,131.5 | +6 | +0.5% | 471,600 |
| 2016/06/13 | 1,135 | 1,140 | 1,122 | 1,125.5 | -25.5 | -2.2% | 313,000 |
| 2016/06/10 | 1,156.5 | 1,157.5 | 1,144.5 | 1,151 | -5.5 | -0.5% | 211,400 |
| 2016/06/09 | 1,147.5 | 1,164 | 1,143 | 1,156.5 | +6.5 | +0.6% | 215,600 |
| 2016/06/08 | 1,119 | 1,152 | 1,119 | 1,150 | +17 | +1.5% | 225,200 |
| 2016/06/07 | 1,112.5 | 1,135 | 1,100 | 1,133 | +18.5 | +1.7% | 268,000 |
| 2016/06/06 | 1,104 | 1,124 | 1,089.5 | 1,114.5 | -7.5 | -0.7% | 310,600 |
| 2016/06/03 | 1,128.5 | 1,136 | 1,114.5 | 1,122 | -11.5 | -1% | 259,200 |
| 2016/06/02 | 1,150.5 | 1,156.5 | 1,126.5 | 1,133.5 | -39 | -3.3% | 330,400 |
| 2016/06/01 | 1,162.5 | 1,185.5 | 1,162.5 | 1,172.5 | -11.5 | -1% | 228,400 |
| 2016/05/31 | 1,132 | 1,184 | 1,132 | 1,184 | +55 | +4.9% | 421,200 |
| 2016/05/30 | 1,141 | 1,149.5 | 1,123.5 | 1,129 | +1 | +0.1% | 366,400 |
| 2016/05/27 | 1,122.5 | 1,135.5 | 1,107.5 | 1,128 | -10.5 | -0.9% | 251,800 |
| 2016/05/26 | 1,137.5 | 1,147 | 1,112.5 | 1,138.5 | +19 | +1.7% | 282,800 |
| 2016/05/25 | 1,124.5 | 1,149 | 1,117.5 | 1,119.5 | -4.5 | -0.4% | 212,400 |
| 2016/05/24 | 1,130.5 | 1,143.5 | 1,121.5 | 1,124 | -13.5 | -1.2% | 159,000 |
| 2016/05/23 | 1,121 | 1,141 | 1,108.5 | 1,137.5 | +8.5 | +0.8% | 198,200 |
| 2016/05/20 | 1,122 | 1,136.5 | 1,114 | 1,129 | +0.5 | ±0% | 120,800 |
| 2016/05/19 | 1,134.5 | 1,136 | 1,110 | 1,128.5 | +10 | +0.9% | 204,000 |
| 2016/05/18 | 1,110 | 1,139.5 | 1,107 | 1,118.5 | -6 | -0.5% | 424,600 |
| 2016/05/17 | 1,116.5 | 1,127.5 | 1,102 | 1,124.5 | +18.5 | +1.7% | 237,600 |
| 2016/05/16 | 1,121 | 1,131 | 1,105 | 1,106 | -37.5 | -3.3% | 488,200 |
| 2016/05/13 | 1,122.5 | 1,154.5 | 1,107.5 | 1,143.5 | +29.5 | +2.6% | 591,200 |
| 2016/05/12 | 1,069 | 1,140 | 1,067 | 1,114 | +78.5 | +7.6% | 882,200 |
| 2016/05/11 | 1,059.5 | 1,072 | 1,033 | 1,035.5 | -10.5 | -1% | 254,200 |
| 2016/05/10 | 1,050.5 | 1,062 | 1,011 | 1,046 | +4.5 | +0.4% | 558,000 |
| 2016/05/09 | 1,056 | 1,060 | 1,040 | 1,041.5 | -11 | -1% | 163,400 |
| 2016/05/06 | 1,002 | 1,055 | 1,002 | 1,052.5 | +31 | +3% | 614,000 |
| 2016/05/02 | 1,064.5 | 1,064.5 | 1,000 | 1,021.5 | -45.5 | -4.3% | 600,800 |
| 2016/04/28 | 1,131.5 | 1,143 | 1,061 | 1,067 | -47.5 | -4.3% | 404,600 |
| 2016/04/27 | 1,100 | 1,119.5 | 1,098.5 | 1,114.5 | +20 | +1.8% | 252,600 |
| 2016/04/26 | 1,109 | 1,114 | 1,080.5 | 1,094.5 | -19.5 | -1.8% | 156,000 |
| 2016/04/25 | 1,093.5 | 1,117.5 | 1,090.5 | 1,114 | +15 | +1.4% | 246,200 |
| 2016/04/22 | 1,069.5 | 1,104 | 1,051 | 1,099 | +16.5 | +1.5% | 241,800 |
| 2016/04/21 | 1,075.5 | 1,084.5 | 1,066 | 1,082.5 | +32 | +3% | 157,200 |
2051～
2100
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
