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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,336 | 1,336 | 1,315 | 1,325 | -9 | -0.7% | 145,200 |
| 2015/11/20 | 1,332.5 | 1,338 | 1,318 | 1,334 | +4.5 | +0.3% | 88,200 |
| 2015/11/19 | 1,338.5 | 1,338.5 | 1,317 | 1,329.5 | +2 | +0.2% | 163,600 |
| 2015/11/18 | 1,333 | 1,335 | 1,308.5 | 1,327.5 | +1 | +0.1% | 233,000 |
| 2015/11/17 | 1,347.5 | 1,349.5 | 1,321.5 | 1,326.5 | -8.5 | -0.6% | 239,800 |
| 2015/11/16 | 1,328 | 1,343.5 | 1,315.5 | 1,335 | -8.5 | -0.6% | 250,600 |
| 2015/11/13 | 1,297 | 1,347 | 1,287 | 1,343.5 | +33.5 | +2.6% | 232,000 |
| 2015/11/12 | 1,324.5 | 1,332 | 1,307.5 | 1,310 | -22 | -1.7% | 102,000 |
| 2015/11/11 | 1,315.5 | 1,339 | 1,307.5 | 1,332 | +16.5 | +1.3% | 212,600 |
| 2015/11/10 | 1,310 | 1,317 | 1,306.5 | 1,315.5 | +1.5 | +0.1% | 199,400 |
| 2015/11/09 | 1,300 | 1,316 | 1,300 | 1,314 | +16.5 | +1.3% | 194,600 |
| 2015/11/06 | 1,296.5 | 1,301.5 | 1,273 | 1,297.5 | +4.5 | +0.3% | 86,000 |
| 2015/11/05 | 1,290.5 | 1,296.5 | 1,277 | 1,293 | -5.5 | -0.4% | 126,600 |
| 2015/11/04 | 1,250 | 1,312.5 | 1,250 | 1,298.5 | +71 | +5.8% | 395,000 |
| 2015/11/02 | 1,210 | 1,247.5 | 1,210 | 1,227.5 | -4.5 | -0.4% | 237,600 |
| 2015/10/30 | 1,250.5 | 1,250.5 | 1,217.5 | 1,232 | -25.5 | -2% | 244,000 |
| 2015/10/29 | 1,262 | 1,262 | 1,242 | 1,257.5 | +0.5 | ±0% | 151,400 |
| 2015/10/28 | 1,246.5 | 1,261 | 1,244.5 | 1,257 | +23 | +1.9% | 199,200 |
| 2015/10/27 | 1,240 | 1,262.5 | 1,233 | 1,234 | -11.5 | -0.9% | 280,400 |
| 2015/10/26 | 1,253.5 | 1,259 | 1,244.5 | 1,245.5 | +7 | +0.6% | 201,600 |
| 2015/10/23 | 1,236.5 | 1,254 | 1,226 | 1,238.5 | +27 | +2.2% | 277,000 |
| 2015/10/22 | 1,230 | 1,243.5 | 1,208.5 | 1,211.5 | -30.5 | -2.5% | 417,000 |
| 2015/10/21 | 1,234.5 | 1,252 | 1,226.5 | 1,242 | +1.5 | +0.1% | 170,600 |
| 2015/10/20 | 1,245 | 1,254.5 | 1,225 | 1,240.5 | -2 | -0.2% | 205,600 |
| 2015/10/19 | 1,237.5 | 1,253.5 | 1,216 | 1,242.5 | +1 | +0.1% | 220,400 |
| 2015/10/16 | 1,241.5 | 1,257.5 | 1,235 | 1,241.5 | +8.5 | +0.7% | 144,000 |
| 2015/10/15 | 1,179.5 | 1,233.5 | 1,179.5 | 1,233 | +54 | +4.6% | 258,800 |
| 2015/10/14 | 1,211 | 1,219.5 | 1,172 | 1,179 | -43 | -3.5% | 324,200 |
| 2015/10/13 | 1,235.5 | 1,264.5 | 1,217.5 | 1,222 | -26.5 | -2.1% | 407,400 |
| 2015/10/09 | 1,209.5 | 1,249.5 | 1,200.5 | 1,248.5 | +54 | +4.5% | 291,600 |
| 2015/10/08 | 1,198.5 | 1,210 | 1,189 | 1,194.5 | -8 | -0.7% | 178,400 |
| 2015/10/07 | 1,161 | 1,207 | 1,161 | 1,202.5 | +41.5 | +3.6% | 498,400 |
| 2015/10/06 | 1,131.5 | 1,176.5 | 1,130 | 1,161 | +46.5 | +4.2% | 482,800 |
| 2015/10/05 | 1,105.5 | 1,118 | 1,097 | 1,114.5 | +27 | +2.5% | 139,000 |
| 2015/10/02 | 1,062 | 1,096 | 1,061 | 1,087.5 | +20.5 | +1.9% | 170,600 |
| 2015/10/01 | 1,065.5 | 1,087.5 | 1,045.5 | 1,067 | +22.5 | +2.2% | 291,200 |
| 2015/09/30 | 1,040 | 1,053 | 1,031 | 1,044.5 | +29 | +2.9% | 477,400 |
| 2015/09/29 | 1,049 | 1,049 | 1,012.5 | 1,015.5 | -47.5 | -4.5% | 238,800 |
| 2015/09/28 | 1,054 | 1,075.5 | 1,042 | 1,063 | +1.5 | +0.1% | 156,000 |
| 2015/09/25 | 1,050 | 1,067.5 | 1,015.5 | 1,061.5 | +11 | +1% | 384,600 |
| 2015/09/24 | 1,095 | 1,107.5 | 1,050.5 | 1,050.5 | -89 | -7.8% | 396,600 |
| 2015/09/18 | 1,140 | 1,151.5 | 1,117.5 | 1,139.5 | -10.5 | -0.9% | 204,600 |
| 2015/09/17 | 1,149 | 1,156.5 | 1,131 | 1,150 | +20 | +1.8% | 108,600 |
| 2015/09/16 | 1,108.5 | 1,133.5 | 1,103.5 | 1,130 | +30.5 | +2.8% | 92,800 |
| 2015/09/15 | 1,093.5 | 1,120 | 1,073.5 | 1,099.5 | +16 | +1.5% | 152,000 |
| 2015/09/14 | 1,109.5 | 1,109.5 | 1,069 | 1,083.5 | -14 | -1.3% | 268,400 |
| 2015/09/11 | 1,092 | 1,112.5 | 1,092 | 1,097.5 | -19.5 | -1.7% | 170,400 |
| 2015/09/10 | 1,117 | 1,121.5 | 1,107 | 1,117 | -25 | -2.2% | 248,400 |
| 2015/09/09 | 1,134.5 | 1,160.5 | 1,130 | 1,142 | +29 | +2.6% | 270,800 |
| 2015/09/08 | 1,091.5 | 1,131 | 1,091 | 1,113 | +23 | +2.1% | 222,200 |
2201～
2250
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
