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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,171 | 1,184.5 | 1,171 | 1,175.5 | -4.5 | -0.4% | 83,600 |
| 2014/08/28 | 1,181.5 | 1,193.5 | 1,175 | 1,180 | -6 | -0.5% | 191,200 |
| 2014/08/27 | 1,193.5 | 1,195 | 1,180 | 1,186 | -9 | -0.8% | 112,000 |
| 2014/08/26 | 1,186.5 | 1,197.5 | 1,175.5 | 1,195 | +6 | +0.5% | 258,400 |
| 2014/08/25 | 1,184 | 1,192.5 | 1,170.5 | 1,189 | +2.5 | +0.2% | 254,200 |
| 2014/08/22 | 1,206.5 | 1,220 | 1,184 | 1,186.5 | -20 | -1.7% | 244,800 |
| 2014/08/21 | 1,212.5 | 1,222.5 | 1,200.5 | 1,206.5 | +3 | +0.2% | 313,800 |
| 2014/08/20 | 1,198.5 | 1,210 | 1,198 | 1,203.5 | +8 | +0.7% | 174,400 |
| 2014/08/19 | 1,183.5 | 1,196 | 1,183.5 | 1,195.5 | +15 | +1.3% | 105,200 |
| 2014/08/18 | 1,180 | 1,182.5 | 1,173.5 | 1,180.5 | -10 | -0.8% | 160,800 |
| 2014/08/15 | 1,182 | 1,192 | 1,176 | 1,190.5 | +8.5 | +0.7% | 138,800 |
| 2014/08/14 | 1,181 | 1,185.5 | 1,176 | 1,182 | +1 | +0.1% | 115,000 |
| 2014/08/13 | 1,188 | 1,197.5 | 1,178.5 | 1,181 | -10.5 | -0.9% | 205,200 |
| 2014/08/12 | 1,201.5 | 1,207 | 1,185 | 1,191.5 | -3.5 | -0.3% | 217,600 |
| 2014/08/11 | 1,192 | 1,199 | 1,177.5 | 1,195 | +28 | +2.4% | 365,000 |
| 2014/08/08 | 1,172.5 | 1,177 | 1,139.5 | 1,167 | -14 | -1.2% | 293,800 |
| 2014/08/07 | 1,162 | 1,183.5 | 1,151 | 1,181 | +15 | +1.3% | 333,200 |
| 2014/08/06 | 1,190.5 | 1,203.5 | 1,165 | 1,166 | -34 | -2.8% | 423,000 |
| 2014/08/05 | 1,220 | 1,227.5 | 1,197 | 1,200 | -11 | -0.9% | 236,200 |
| 2014/08/04 | 1,223.5 | 1,223.5 | 1,203.5 | 1,211 | -12.5 | -1% | 337,600 |
| 2014/08/01 | 1,210 | 1,246.5 | 1,194 | 1,223.5 | -50.5 | -4% | 844,200 |
| 2014/07/31 | 1,295 | 1,295.5 | 1,269.5 | 1,274 | -6.5 | -0.5% | 415,800 |
| 2014/07/30 | 1,287 | 1,294 | 1,273.5 | 1,280.5 | +2.5 | +0.2% | 316,000 |
| 2014/07/29 | 1,283 | 1,288 | 1,273 | 1,278 | -18 | -1.4% | 272,800 |
| 2014/07/28 | 1,258 | 1,299.5 | 1,257 | 1,296 | +13 | +1% | 537,600 |
| 2014/07/25 | 1,297.5 | 1,299.5 | 1,277 | 1,283 | -7.5 | -0.6% | 309,400 |
| 2014/07/24 | 1,301.5 | 1,302 | 1,280 | 1,290.5 | -11 | -0.8% | 372,600 |
| 2014/07/23 | 1,320 | 1,322 | 1,296.5 | 1,301.5 | -23.5 | -1.8% | 240,400 |
| 2014/07/22 | 1,317.5 | 1,335 | 1,314 | 1,325 | -2.5 | -0.2% | 342,600 |
| 2014/07/18 | 1,318 | 1,337 | 1,302 | 1,327.5 | -15.5 | -1.2% | 380,400 |
| 2014/07/17 | 1,338.5 | 1,346 | 1,332 | 1,343 | +16 | +1.2% | 360,000 |
| 2014/07/16 | 1,329.5 | 1,343.5 | 1,326 | 1,327 | -2.5 | -0.2% | 311,600 |
| 2014/07/15 | 1,304.5 | 1,330 | 1,298.5 | 1,329.5 | +17 | +1.3% | 348,400 |
| 2014/07/14 | 1,294 | 1,316.5 | 1,286 | 1,312.5 | +18.5 | +1.4% | 182,600 |
| 2014/07/11 | 1,273.5 | 1,297 | 1,264 | 1,294 | +7 | +0.5% | 205,400 |
| 2014/07/10 | 1,297 | 1,305 | 1,281 | 1,287 | -2 | -0.2% | 289,400 |
| 2014/07/09 | 1,279.5 | 1,304.5 | 1,279.5 | 1,289 | -7.5 | -0.6% | 218,000 |
| 2014/07/08 | 1,299 | 1,303.5 | 1,279.5 | 1,296.5 | -10 | -0.8% | 221,600 |
| 2014/07/07 | 1,324.5 | 1,334.5 | 1,305 | 1,306.5 | -18 | -1.4% | 305,000 |
| 2014/07/04 | 1,314.5 | 1,335 | 1,313.5 | 1,324.5 | +3 | +0.2% | 326,200 |
| 2014/07/03 | 1,297 | 1,325 | 1,297 | 1,321.5 | +37 | +2.9% | 438,200 |
| 2014/07/02 | 1,305 | 1,313 | 1,279 | 1,284.5 | +9 | +0.7% | 348,800 |
| 2014/07/01 | 1,258.5 | 1,282.5 | 1,258.5 | 1,275.5 | +5 | +0.4% | 232,000 |
| 2014/06/30 | 1,252.5 | 1,276 | 1,250 | 1,270.5 | +12.5 | +1% | 497,200 |
| 2014/06/27 | 1,265.5 | 1,275.5 | 1,241.5 | 1,258 | -20.5 | -1.6% | 394,800 |
| 2014/06/26 | 1,262.5 | 1,286.5 | 1,260 | 1,278.5 | +25.5 | +2% | 513,200 |
| 2014/06/25 | 1,277.5 | 1,280.5 | 1,252 | 1,253 | -47.5 | -3.7% | 818,400 |
| 2014/06/24 | 1,302.5 | 1,319 | 1,294 | 1,300.5 | +1.5 | +0.1% | 474,200 |
| 2014/06/23 | 1,332.5 | 1,334 | 1,290.5 | 1,299 | -29.5 | -2.2% | 519,200 |
| 2014/06/20 | 1,313 | 1,334 | 1,303.5 | 1,328.5 | +38 | +2.9% | 755,600 |
2501～
2550
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
