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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,134.5 | 1,184 | 1,132.5 | 1,181.5 | +53 | +4.7% | 535,200 |
| 2014/11/12 | 1,138 | 1,147 | 1,127 | 1,128.5 | +2 | +0.2% | 242,600 |
| 2014/11/11 | 1,132.5 | 1,138 | 1,118 | 1,126.5 | -8 | -0.7% | 228,600 |
| 2014/11/10 | 1,127 | 1,145 | 1,121.5 | 1,134.5 | +7 | +0.6% | 254,400 |
| 2014/11/07 | 1,149 | 1,152 | 1,126 | 1,127.5 | -13 | -1.1% | 177,800 |
| 2014/11/06 | 1,144.5 | 1,161 | 1,133.5 | 1,140.5 | -3.5 | -0.3% | 362,400 |
| 2014/11/05 | 1,119 | 1,147.5 | 1,116 | 1,144 | +25 | +2.2% | 413,400 |
| 2014/11/04 | 1,110 | 1,125 | 1,085 | 1,119 | +33.5 | +3.1% | 836,000 |
| 2014/10/31 | 1,056.5 | 1,088.5 | 1,033 | 1,085.5 | +4 | +0.4% | 805,600 |
| 2014/10/30 | 1,095 | 1,097.5 | 1,079.5 | 1,081.5 | -3.5 | -0.3% | 357,400 |
| 2014/10/29 | 1,059.5 | 1,087.5 | 1,059 | 1,085 | +31.5 | +3% | 278,800 |
| 2014/10/28 | 1,055.5 | 1,062.5 | 1,045.5 | 1,053.5 | -5 | -0.5% | 172,400 |
| 2014/10/27 | 1,054.5 | 1,059 | 1,044.5 | 1,058.5 | +14.5 | +1.4% | 167,400 |
| 2014/10/24 | 1,050 | 1,059 | 1,039.5 | 1,044 | +2.5 | +0.2% | 141,800 |
| 2014/10/23 | 1,045.5 | 1,051.5 | 1,034.5 | 1,041.5 | -3.5 | -0.3% | 246,200 |
| 2014/10/22 | 1,035 | 1,052 | 1,035 | 1,045 | +24.5 | +2.4% | 252,400 |
| 2014/10/21 | 1,050 | 1,050 | 1,012.5 | 1,020.5 | -24 | -2.3% | 357,600 |
| 2014/10/20 | 1,025 | 1,045 | 1,019.5 | 1,044.5 | +46.5 | +4.7% | 356,000 |
| 2014/10/17 | 1,003.5 | 1,013.5 | 994 | 998 | -4.5 | -0.4% | 450,800 |
| 2014/10/16 | 995 | 1,009 | 990.5 | 1,002.5 | -16 | -1.6% | 325,000 |
| 2014/10/15 | 1,004.5 | 1,020 | 998 | 1,018.5 | +26.5 | +2.7% | 380,200 |
| 2014/10/14 | 1,001 | 1,007 | 989 | 992 | -21.5 | -2.1% | 364,000 |
| 2014/10/10 | 1,009 | 1,018 | 1,005 | 1,013.5 | -17 | -1.6% | 400,400 |
| 2014/10/09 | 1,042 | 1,043.5 | 1,022 | 1,030.5 | +13.5 | +1.3% | 559,000 |
| 2014/10/08 | 1,017.5 | 1,023 | 1,008.5 | 1,017 | -17.5 | -1.7% | 195,200 |
| 2014/10/07 | 1,055.5 | 1,056.5 | 1,032 | 1,034.5 | -14.5 | -1.4% | 285,800 |
| 2014/10/06 | 1,049 | 1,054.5 | 1,041.5 | 1,049 | +21.5 | +2.1% | 286,000 |
| 2014/10/03 | 1,024.5 | 1,038.5 | 1,017 | 1,027.5 | -2.5 | -0.2% | 398,600 |
| 2014/10/02 | 1,058 | 1,059.5 | 1,025.5 | 1,030 | -41 | -3.8% | 864,600 |
| 2014/10/01 | 1,091 | 1,094 | 1,071 | 1,071 | -16 | -1.5% | 672,000 |
| 2014/09/30 | 1,101.5 | 1,101.5 | 1,072.5 | 1,087 | -21.5 | -1.9% | 864,600 |
| 2014/09/29 | 1,139.5 | 1,143 | 1,106 | 1,108.5 | -29.5 | -2.6% | 594,800 |
| 2014/09/26 | 1,147.5 | 1,151.5 | 1,135 | 1,138 | -28 | -2.4% | 340,600 |
| 2014/09/25 | 1,159 | 1,166 | 1,151.5 | 1,166 | +9 | +0.8% | 198,400 |
| 2014/09/24 | 1,151.5 | 1,165 | 1,147.5 | 1,157 | -0.5 | ±0% | 331,800 |
| 2014/09/22 | 1,165 | 1,170.5 | 1,151.5 | 1,157.5 | ±0 | ±0% | 235,400 |
| 2014/09/19 | 1,155.5 | 1,163.5 | 1,151.5 | 1,157.5 | +13 | +1.1% | 284,000 |
| 2014/09/18 | 1,164.5 | 1,166.5 | 1,141.5 | 1,144.5 | -12.5 | -1.1% | 273,600 |
| 2014/09/17 | 1,175 | 1,176.5 | 1,154.5 | 1,157 | -4 | -0.3% | 188,200 |
| 2014/09/16 | 1,157.5 | 1,169.5 | 1,143.5 | 1,161 | -7 | -0.6% | 526,200 |
| 2014/09/12 | 1,192.5 | 1,204 | 1,162.5 | 1,168 | -32.5 | -2.7% | 631,200 |
| 2014/09/11 | 1,224.5 | 1,230 | 1,197.5 | 1,200.5 | -13.5 | -1.1% | 350,800 |
| 2014/09/10 | 1,212 | 1,215 | 1,204.5 | 1,214 | -2.5 | -0.2% | 154,400 |
| 2014/09/09 | 1,206 | 1,217 | 1,203 | 1,216.5 | +19 | +1.6% | 204,200 |
| 2014/09/08 | 1,202 | 1,207 | 1,193 | 1,197.5 | -4.5 | -0.4% | 209,200 |
| 2014/09/05 | 1,215 | 1,215 | 1,192 | 1,202 | -7 | -0.6% | 249,200 |
| 2014/09/04 | 1,200 | 1,215.5 | 1,192.5 | 1,209 | +10 | +0.8% | 218,400 |
| 2014/09/03 | 1,200 | 1,213.5 | 1,196.5 | 1,199 | +15.5 | +1.3% | 260,600 |
| 2014/09/02 | 1,173.5 | 1,191 | 1,173 | 1,183.5 | +12.5 | +1.1% | 100,200 |
| 2014/09/01 | 1,174.5 | 1,180.5 | 1,161.5 | 1,171 | -4.5 | -0.4% | 89,000 |
2451～
2500
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
