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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,298 | 1,314.5 | 1,282 | 1,290.5 | -14 | -1.1% | 588,400 |
| 2014/06/18 | 1,280.5 | 1,307.5 | 1,280.5 | 1,304.5 | +15.5 | +1.2% | 587,200 |
| 2014/06/17 | 1,271 | 1,292.5 | 1,259 | 1,289 | +12.5 | +1% | 581,400 |
| 2014/06/16 | 1,269.5 | 1,284 | 1,258.5 | 1,276.5 | -1 | -0.1% | 368,000 |
| 2014/06/13 | 1,253.5 | 1,279 | 1,249.5 | 1,277.5 | +8.5 | +0.7% | 385,000 |
| 2014/06/12 | 1,255 | 1,276.5 | 1,254.5 | 1,269 | +12.5 | +1% | 492,800 |
| 2014/06/11 | 1,236.5 | 1,261.5 | 1,233.5 | 1,256.5 | +22 | +1.8% | 535,400 |
| 2014/06/10 | 1,235 | 1,238.5 | 1,227.5 | 1,234.5 | +1 | +0.1% | 449,800 |
| 2014/06/09 | 1,223.5 | 1,239 | 1,220.5 | 1,233.5 | +39.5 | +3.3% | 483,400 |
| 2014/06/06 | 1,216 | 1,216.5 | 1,193 | 1,194 | -15.5 | -1.3% | 339,600 |
| 2014/06/05 | 1,223.5 | 1,226 | 1,206.5 | 1,209.5 | -8.5 | -0.7% | 362,000 |
| 2014/06/04 | 1,205 | 1,244.5 | 1,202 | 1,218 | +19 | +1.6% | 720,200 |
| 2014/06/03 | 1,188 | 1,204.5 | 1,181.5 | 1,199 | +21 | +1.8% | 604,400 |
| 2014/06/02 | 1,161.5 | 1,194.5 | 1,160.5 | 1,178 | +28 | +2.4% | 670,600 |
| 2014/05/30 | 1,143.5 | 1,159.5 | 1,135.5 | 1,150 | +15.5 | +1.4% | 585,600 |
| 2014/05/29 | 1,123 | 1,140 | 1,118.5 | 1,134.5 | +4.5 | +0.4% | 240,600 |
| 2014/05/28 | 1,143.5 | 1,146.5 | 1,121.5 | 1,130 | +4.5 | +0.4% | 371,400 |
| 2014/05/27 | 1,131 | 1,140 | 1,120 | 1,125.5 | -9.5 | -0.8% | 260,800 |
| 2014/05/26 | 1,132.5 | 1,138 | 1,115.5 | 1,135 | +5.5 | +0.5% | 267,400 |
| 2014/05/23 | 1,116.5 | 1,132 | 1,114 | 1,129.5 | +6.5 | +0.6% | 259,000 |
| 2014/05/22 | 1,104.5 | 1,129 | 1,104.5 | 1,123 | +27.5 | +2.5% | 410,800 |
| 2014/05/21 | 1,078 | 1,098.5 | 1,063 | 1,095.5 | +6 | +0.6% | 251,600 |
| 2014/05/20 | 1,086.5 | 1,102 | 1,082.5 | 1,089.5 | +2.5 | +0.2% | 172,600 |
| 2014/05/19 | 1,090.5 | 1,118.5 | 1,078 | 1,087 | +5.5 | +0.5% | 595,800 |
| 2014/05/16 | 1,052 | 1,085 | 1,048 | 1,081.5 | +15.5 | +1.5% | 348,400 |
| 2014/05/15 | 1,076 | 1,079 | 1,055 | 1,066 | -8 | -0.7% | 126,000 |
| 2014/05/14 | 1,068.5 | 1,075 | 1,057 | 1,074 | +6 | +0.6% | 92,600 |
| 2014/05/13 | 1,070 | 1,082.5 | 1,057 | 1,068 | +15.5 | +1.5% | 184,400 |
| 2014/05/12 | 1,069.5 | 1,078 | 1,051.5 | 1,052.5 | -17.5 | -1.6% | 165,600 |
| 2014/05/09 | 1,059 | 1,081.5 | 1,056 | 1,070 | +8 | +0.8% | 282,800 |
| 2014/05/08 | 1,079 | 1,093.5 | 1,060 | 1,062 | -4.5 | -0.4% | 544,000 |
| 2014/05/07 | 1,091.5 | 1,091.5 | 1,051 | 1,066.5 | -46.5 | -4.2% | 606,000 |
| 2014/05/02 | 1,105.5 | 1,114 | 1,095.5 | 1,113 | +12 | +1.1% | 192,400 |
| 2014/05/01 | 1,120 | 1,120 | 1,084 | 1,101 | -25.5 | -2.3% | 332,800 |
| 2014/04/30 | 1,091 | 1,129.5 | 1,083 | 1,126.5 | +36 | +3.3% | 802,800 |
| 2014/04/28 | 1,080 | 1,099.5 | 1,070 | 1,090.5 | +31.5 | +3% | 1,092,400 |
| 2014/04/25 | 1,036 | 1,060 | 1,028 | 1,059 | +14.5 | +1.4% | 272,400 |
| 2014/04/24 | 1,048.5 | 1,062 | 1,036 | 1,044.5 | -6.5 | -0.6% | 147,200 |
| 2014/04/23 | 1,048.5 | 1,057.5 | 1,035 | 1,051 | +2.5 | +0.2% | 275,600 |
| 2014/04/22 | 1,070 | 1,072.5 | 1,047.5 | 1,048.5 | -10 | -0.9% | 228,800 |
| 2014/04/21 | 1,049.5 | 1,064.5 | 1,046 | 1,058.5 | +11.5 | +1.1% | 163,800 |
| 2014/04/18 | 1,041.5 | 1,049.5 | 1,033.5 | 1,047 | +7 | +0.7% | 179,400 |
| 2014/04/17 | 1,047.5 | 1,047.5 | 1,027.5 | 1,040 | -4 | -0.4% | 190,400 |
| 2014/04/16 | 1,027 | 1,044 | 1,018 | 1,044 | +17.5 | +1.7% | 198,800 |
| 2014/04/15 | 1,025.5 | 1,045 | 1,022 | 1,026.5 | +22.5 | +2.2% | 276,000 |
| 2014/04/14 | 1,005 | 1,017.5 | 1,000 | 1,004 | -10 | -1% | 168,200 |
| 2014/04/11 | 1,000 | 1,026 | 981.5 | 1,014 | -13 | -1.3% | 276,400 |
| 2014/04/10 | 1,057 | 1,068.5 | 1,022.5 | 1,027 | -13 | -1.3% | 422,800 |
| 2014/04/09 | 1,047.5 | 1,064.5 | 1,037 | 1,040 | -8 | -0.8% | 516,000 |
| 2014/04/08 | 1,069.5 | 1,076 | 1,046.5 | 1,048 | -46.5 | -4.2% | 533,200 |
2551～
2600
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
