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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,076 | 1,107 | 1,063.5 | 1,090 | +8 | +0.7% | 196,000 |
| 2015/09/04 | 1,104 | 1,104 | 1,064.5 | 1,082 | -5.5 | -0.5% | 200,200 |
| 2015/09/03 | 1,090.5 | 1,107.5 | 1,085 | 1,087.5 | +8 | +0.7% | 112,400 |
| 2015/09/02 | 1,068 | 1,098 | 1,061.5 | 1,079.5 | -13.5 | -1.2% | 184,200 |
| 2015/09/01 | 1,116.5 | 1,123 | 1,091 | 1,093 | -35 | -3.1% | 137,000 |
| 2015/08/31 | 1,131.5 | 1,133 | 1,107.5 | 1,128 | -11.5 | -1% | 219,400 |
| 2015/08/28 | 1,125 | 1,144.5 | 1,105 | 1,139.5 | +52 | +4.8% | 146,800 |
| 2015/08/27 | 1,113 | 1,119.5 | 1,085.5 | 1,087.5 | -6 | -0.5% | 154,200 |
| 2015/08/26 | 1,057.5 | 1,096 | 1,057.5 | 1,093.5 | +36 | +3.4% | 287,200 |
| 2015/08/25 | 1,050 | 1,120.5 | 1,042.5 | 1,057.5 | -55.5 | -5% | 423,200 |
| 2015/08/24 | 1,161 | 1,161 | 1,109 | 1,113 | -61 | -5.2% | 387,800 |
| 2015/08/21 | 1,184.5 | 1,197 | 1,172.5 | 1,174 | -40.5 | -3.3% | 192,600 |
| 2015/08/20 | 1,218.5 | 1,229 | 1,203.5 | 1,214.5 | -11.5 | -0.9% | 288,600 |
| 2015/08/19 | 1,235 | 1,240 | 1,220.5 | 1,226 | -14.5 | -1.2% | 93,200 |
| 2015/08/18 | 1,257.5 | 1,257.5 | 1,234.5 | 1,240.5 | -15.5 | -1.2% | 191,400 |
| 2015/08/17 | 1,244 | 1,261 | 1,233 | 1,256 | +21.5 | +1.7% | 129,200 |
| 2015/08/14 | 1,234 | 1,238.5 | 1,224 | 1,234.5 | -1 | -0.1% | 63,400 |
| 2015/08/13 | 1,228.5 | 1,245 | 1,221.5 | 1,235.5 | +4 | +0.3% | 131,600 |
| 2015/08/12 | 1,235.5 | 1,249 | 1,227 | 1,231.5 | -26 | -2.1% | 169,200 |
| 2015/08/11 | 1,258.5 | 1,283.5 | 1,257.5 | 1,257.5 | -5.5 | -0.4% | 225,200 |
| 2015/08/10 | 1,231.5 | 1,265.5 | 1,231.5 | 1,263 | +22 | +1.8% | 233,200 |
| 2015/08/07 | 1,234.5 | 1,246 | 1,232.5 | 1,241 | +6.5 | +0.5% | 120,000 |
| 2015/08/06 | 1,230 | 1,244.5 | 1,216.5 | 1,234.5 | +10 | +0.8% | 137,400 |
| 2015/08/05 | 1,194.5 | 1,230 | 1,169 | 1,224.5 | +40 | +3.4% | 346,000 |
| 2015/08/04 | 1,199 | 1,215 | 1,169 | 1,184.5 | -31.5 | -2.6% | 376,400 |
| 2015/08/03 | 1,199.5 | 1,220 | 1,181.5 | 1,216 | +87 | +7.7% | 782,000 |
| 2015/07/31 | 1,127.5 | 1,130 | 1,110 | 1,129 | +13 | +1.2% | 211,200 |
| 2015/07/30 | 1,115.5 | 1,132.5 | 1,110.5 | 1,116 | +22 | +2% | 201,600 |
| 2015/07/29 | 1,101 | 1,106.5 | 1,090.5 | 1,094 | -5 | -0.5% | 89,000 |
| 2015/07/28 | 1,085.5 | 1,109.5 | 1,080 | 1,099 | +2.5 | +0.2% | 161,400 |
| 2015/07/27 | 1,096.5 | 1,100.5 | 1,076 | 1,096.5 | ±0 | ±0% | 135,400 |
| 2015/07/24 | 1,111.5 | 1,114 | 1,094 | 1,096.5 | -10 | -0.9% | 144,800 |
| 2015/07/23 | 1,099.5 | 1,111 | 1,089 | 1,106.5 | +11 | +1% | 98,600 |
| 2015/07/22 | 1,100.5 | 1,106 | 1,093 | 1,095.5 | -7.5 | -0.7% | 135,200 |
| 2015/07/21 | 1,116 | 1,124.5 | 1,103 | 1,103 | -4 | -0.4% | 166,600 |
| 2015/07/17 | 1,120 | 1,122 | 1,100 | 1,107 | -8 | -0.7% | 201,400 |
| 2015/07/16 | 1,115.5 | 1,135 | 1,104.5 | 1,115 | +10 | +0.9% | 175,400 |
| 2015/07/15 | 1,114.5 | 1,115.5 | 1,095.5 | 1,105 | +2 | +0.2% | 107,000 |
| 2015/07/14 | 1,086 | 1,106 | 1,086 | 1,103 | +29 | +2.7% | 166,000 |
| 2015/07/13 | 1,070.5 | 1,075.5 | 1,056 | 1,074 | +9.5 | +0.9% | 256,600 |
| 2015/07/10 | 1,068 | 1,076 | 1,048.5 | 1,064.5 | -7 | -0.7% | 299,800 |
| 2015/07/09 | 1,047 | 1,075 | 1,021 | 1,071.5 | -3.5 | -0.3% | 365,400 |
| 2015/07/08 | 1,115 | 1,116 | 1,075 | 1,075 | -51 | -4.5% | 577,600 |
| 2015/07/07 | 1,143 | 1,143.5 | 1,111 | 1,126 | -16.5 | -1.4% | 557,600 |
| 2015/07/06 | 1,166.5 | 1,168.5 | 1,141 | 1,142.5 | -41.5 | -3.5% | 257,600 |
| 2015/07/03 | 1,197.5 | 1,206 | 1,181.5 | 1,184 | -19.5 | -1.6% | 274,200 |
| 2015/07/02 | 1,202.5 | 1,210.5 | 1,193 | 1,203.5 | +17.5 | +1.5% | 266,600 |
| 2015/07/01 | 1,187.5 | 1,194.5 | 1,173.5 | 1,186 | -1 | -0.1% | 148,200 |
| 2015/06/30 | 1,185 | 1,191 | 1,176.5 | 1,187 | +0.5 | ±0% | 138,600 |
| 2015/06/29 | 1,196 | 1,203 | 1,185 | 1,186.5 | -38 | -3.1% | 174,800 |
2251～
2300
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
