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 |
|---|---|---|---|---|---|---|---|
| 2016/12/05 | 1,395 | 1,427 | 1,380.5 | 1,423.5 | +36.5 | +2.6% | 419,600 |
| 2016/12/02 | 1,396 | 1,401.5 | 1,382 | 1,387 | -23.5 | -1.7% | 334,600 |
| 2016/12/01 | 1,425 | 1,428 | 1,404.5 | 1,410.5 | -7.5 | -0.5% | 191,400 |
| 2016/11/30 | 1,401.5 | 1,431.5 | 1,401.5 | 1,418 | +3.5 | +0.2% | 324,000 |
| 2016/11/29 | 1,405.5 | 1,426 | 1,388.5 | 1,414.5 | +23 | +1.7% | 376,400 |
| 2016/11/28 | 1,394.5 | 1,396 | 1,375.5 | 1,391.5 | -17.5 | -1.2% | 186,600 |
| 2016/11/25 | 1,390 | 1,427 | 1,390 | 1,409 | +24 | +1.7% | 351,200 |
| 2016/11/24 | 1,383.5 | 1,392 | 1,380.5 | 1,385 | -0.5 | ±0% | 113,000 |
| 2016/11/22 | 1,372.5 | 1,399.5 | 1,372.5 | 1,385.5 | +13.5 | +1% | 420,000 |
| 2016/11/21 | 1,377 | 1,387 | 1,366 | 1,372 | +14 | +1% | 415,400 |
| 2016/11/18 | 1,325 | 1,361.5 | 1,325 | 1,358 | +45.5 | +3.5% | 739,800 |
| 2016/11/17 | 1,302 | 1,323 | 1,302 | 1,312.5 | +19.5 | +1.5% | 597,200 |
| 2016/11/16 | 1,291.5 | 1,304.5 | 1,288 | 1,293 | +14.5 | +1.1% | 181,000 |
| 2016/11/15 | 1,286.5 | 1,310 | 1,270.5 | 1,278.5 | +17 | +1.3% | 286,600 |
| 2016/11/14 | 1,229.5 | 1,271 | 1,227 | 1,261.5 | +37.5 | +3.1% | 338,600 |
| 2016/11/11 | 1,182 | 1,251 | 1,158 | 1,224 | +17 | +1.4% | 861,200 |
| 2016/11/10 | 1,246.5 | 1,247.5 | 1,200.5 | 1,207 | +54 | +4.7% | 406,600 |
| 2016/11/09 | 1,245 | 1,263.5 | 1,131 | 1,153 | -67 | -5.5% | 759,200 |
| 2016/11/08 | 1,243.5 | 1,250 | 1,218.5 | 1,220 | -20.5 | -1.7% | 703,400 |
| 2016/11/07 | 1,234 | 1,257.5 | 1,228.5 | 1,240.5 | +17.5 | +1.4% | 208,000 |
| 2016/11/04 | 1,207 | 1,224.5 | 1,202.5 | 1,223 | -12 | -1% | 257,400 |
| 2016/11/02 | 1,271 | 1,271 | 1,224.5 | 1,235 | -60.5 | -4.7% | 442,400 |
| 2016/11/01 | 1,286.5 | 1,303 | 1,279 | 1,295.5 | +12.5 | +1% | 184,600 |
| 2016/10/31 | 1,267 | 1,284.5 | 1,267 | 1,283 | -1 | -0.1% | 126,800 |
| 2016/10/28 | 1,274.5 | 1,293 | 1,258.5 | 1,284 | +26.5 | +2.1% | 571,000 |
| 2016/10/27 | 1,253 | 1,269.5 | 1,252.5 | 1,257.5 | -1 | -0.1% | 133,000 |
| 2016/10/26 | 1,321.5 | 1,328 | 1,254 | 1,258.5 | -47.5 | -3.6% | 484,600 |
| 2016/10/25 | 1,270 | 1,310 | 1,270 | 1,306 | +40 | +3.2% | 236,200 |
| 2016/10/24 | 1,259.5 | 1,274.5 | 1,257 | 1,266 | +6.5 | +0.5% | 228,400 |
| 2016/10/21 | 1,263.5 | 1,271 | 1,255.5 | 1,259.5 | -6 | -0.5% | 129,200 |
| 2016/10/20 | 1,255 | 1,265.5 | 1,239.5 | 1,265.5 | +15.5 | +1.2% | 150,800 |
| 2016/10/19 | 1,251 | 1,253.5 | 1,239 | 1,250 | -11 | -0.9% | 167,000 |
| 2016/10/18 | 1,265 | 1,270 | 1,253 | 1,261 | -13 | -1% | 189,800 |
| 2016/10/17 | 1,261 | 1,277.5 | 1,259.5 | 1,274 | +16.5 | +1.3% | 141,400 |
| 2016/10/14 | 1,268.5 | 1,273 | 1,251 | 1,257.5 | -8.5 | -0.7% | 225,800 |
| 2016/10/13 | 1,266.5 | 1,292 | 1,260.5 | 1,266 | +12 | +1% | 260,000 |
| 2016/10/12 | 1,252 | 1,266.5 | 1,248 | 1,254 | -11.5 | -0.9% | 219,600 |
| 2016/10/11 | 1,246.5 | 1,270 | 1,238.5 | 1,265.5 | +20.5 | +1.6% | 321,400 |
| 2016/10/07 | 1,294.5 | 1,294.5 | 1,236 | 1,245 | +17 | +1.4% | 354,600 |
| 2016/10/06 | 1,249.5 | 1,254 | 1,227.5 | 1,228 | +2.5 | +0.2% | 304,400 |
| 2016/10/05 | 1,211 | 1,232 | 1,207.5 | 1,225.5 | +25 | +2.1% | 254,000 |
| 2016/10/04 | 1,187 | 1,205 | 1,187 | 1,200.5 | +20.5 | +1.7% | 350,800 |
| 2016/10/03 | 1,204.5 | 1,204.5 | 1,174.5 | 1,180 | +0.5 | ±0% | 327,400 |
| 2016/09/30 | 1,205 | 1,210 | 1,173 | 1,179.5 | -17.5 | -1.5% | 432,200 |
| 2016/09/29 | 1,186 | 1,201 | 1,185.5 | 1,197 | +28 | +2.4% | 232,800 |
| 2016/09/28 | 1,187.5 | 1,187.5 | 1,157 | 1,169 | -14 | -1.2% | 190,000 |
| 2016/09/27 | 1,170.5 | 1,185 | 1,149.5 | 1,183 | +6.5 | +0.6% | 246,400 |
| 2016/09/26 | 1,205 | 1,205 | 1,174 | 1,176.5 | -17.5 | -1.5% | 155,200 |
| 2016/09/23 | 1,179.5 | 1,196.5 | 1,167 | 1,194 | +6 | +0.5% | 217,600 |
| 2016/09/21 | 1,150.5 | 1,192 | 1,141 | 1,188 | -4 | -0.3% | 562,200 |
2101～
2150
件表示中 / 6520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 | 320,000円 | -5.0% | +2.9% | 1.56% | 19.06倍 | 1.83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 |
| ＴＳテック | 172,200円 | -6.6% | -0.3% | 5.23% | 21.58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 |
| 名村造 | 298,400円 | -0.8% | -28.8% | 1.34% | 13.80倍 | 1.98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 |
| 三菱ロジ | 190,700円 | +1.4% | +81.7% | 1.26% | 11.97倍 | 1.65倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 東海理化 | 230,400円 | -6.1% | -42.0% | 4.12% | 14.00倍 | 0.62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
