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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,148 | 1,200 | 1,138 | 1,179 | -11 | -0.9% | 484,400 |
| 2013/06/11 | 1,185 | 1,216.5 | 1,185 | 1,190 | +7.5 | +0.6% | 413,800 |
| 2013/06/10 | 1,129.5 | 1,183.5 | 1,128.5 | 1,182.5 | +78 | +7.1% | 593,400 |
| 2013/06/07 | 1,065 | 1,124.5 | 1,065 | 1,104.5 | +4 | +0.4% | 430,200 |
| 2013/06/06 | 1,110 | 1,165.5 | 1,100 | 1,100.5 | -49 | -4.3% | 325,000 |
| 2013/06/05 | 1,141.5 | 1,196 | 1,114 | 1,149.5 | -7.5 | -0.6% | 325,400 |
| 2013/06/04 | 1,115 | 1,160 | 1,087.5 | 1,157 | +18.5 | +1.6% | 526,400 |
| 2013/06/03 | 1,180 | 1,180.5 | 1,131.5 | 1,138.5 | -44 | -3.7% | 389,400 |
| 2013/05/31 | 1,210 | 1,210 | 1,179.5 | 1,182.5 | -13.5 | -1.1% | 253,800 |
| 2013/05/30 | 1,188 | 1,221.5 | 1,178 | 1,196 | -28.5 | -2.3% | 349,600 |
| 2013/05/29 | 1,261.5 | 1,272.5 | 1,218.5 | 1,224.5 | +13 | +1.1% | 214,200 |
| 2013/05/28 | 1,174 | 1,229.5 | 1,167 | 1,211.5 | +25.5 | +2.2% | 288,000 |
| 2013/05/27 | 1,215 | 1,215.5 | 1,171.5 | 1,186 | -33 | -2.7% | 366,400 |
| 2013/05/24 | 1,282 | 1,342 | 1,208 | 1,219 | -38 | -3% | 960,600 |
| 2013/05/23 | 1,372 | 1,374.5 | 1,257 | 1,257 | -91.5 | -6.8% | 465,000 |
| 2013/05/22 | 1,409 | 1,409 | 1,333 | 1,348.5 | -43.5 | -3.1% | 433,200 |
| 2013/05/21 | 1,382 | 1,409 | 1,359 | 1,392 | +35 | +2.6% | 260,800 |
| 2013/05/20 | 1,357.5 | 1,370 | 1,340.5 | 1,357 | +31.5 | +2.4% | 182,800 |
| 2013/05/17 | 1,332 | 1,346.5 | 1,301 | 1,325.5 | -6.5 | -0.5% | 420,000 |
| 2013/05/16 | 1,380 | 1,418.5 | 1,313 | 1,332 | -36.5 | -2.7% | 570,800 |
| 2013/05/15 | 1,341 | 1,397 | 1,336.5 | 1,368.5 | +54 | +4.1% | 449,200 |
| 2013/05/14 | 1,348 | 1,348.5 | 1,314.5 | 1,314.5 | -25.5 | -1.9% | 165,200 |
| 2013/05/13 | 1,328.5 | 1,349 | 1,325 | 1,340 | +42 | +3.2% | 519,400 |
| 2013/05/10 | 1,249.5 | 1,310 | 1,248 | 1,298 | +85 | +7% | 653,400 |
| 2013/05/09 | 1,219 | 1,225 | 1,209.5 | 1,213 | +5 | +0.4% | 162,000 |
| 2013/05/08 | 1,247 | 1,247 | 1,200 | 1,208 | -26 | -2.1% | 344,800 |
| 2013/05/07 | 1,161.5 | 1,242 | 1,161.5 | 1,234 | +97.5 | +8.6% | 801,800 |
| 2013/05/02 | 1,163.5 | 1,163.5 | 1,126.5 | 1,136.5 | -32 | -2.7% | 434,600 |
| 2013/05/01 | 1,175 | 1,190 | 1,146.5 | 1,168.5 | -6 | -0.5% | 333,400 |
| 2013/04/30 | 1,192 | 1,203 | 1,145 | 1,174.5 | -42.5 | -3.5% | 789,200 |
| 2013/04/26 | 1,207.5 | 1,247 | 1,173 | 1,217 | +29 | +2.4% | 745,800 |
| 2013/04/25 | 1,187.5 | 1,195 | 1,175 | 1,188 | +1 | +0.1% | 333,600 |
| 2013/04/24 | 1,148.5 | 1,191 | 1,148 | 1,187 | +53 | +4.7% | 494,000 |
| 2013/04/23 | 1,151 | 1,153.5 | 1,128 | 1,134 | -16.5 | -1.4% | 487,600 |
| 2013/04/22 | 1,143.5 | 1,160 | 1,125 | 1,150.5 | +28.5 | +2.5% | 373,400 |
| 2013/04/19 | 1,128.5 | 1,137 | 1,107.5 | 1,122 | -14.5 | -1.3% | 492,000 |
| 2013/04/18 | 1,111.5 | 1,143 | 1,095 | 1,136.5 | +25.5 | +2.3% | 704,800 |
| 2013/04/17 | 1,091 | 1,111.5 | 1,089 | 1,111 | +24 | +2.2% | 323,400 |
| 2013/04/16 | 1,075 | 1,106 | 1,071.5 | 1,087 | +0.5 | ±0% | 478,800 |
| 2013/04/15 | 1,092 | 1,109 | 1,082.5 | 1,086.5 | -10.5 | -1% | 366,800 |
| 2013/04/12 | 1,100 | 1,102.5 | 1,060 | 1,097 | +8 | +0.7% | 753,000 |
| 2013/04/11 | 1,111 | 1,122.5 | 1,077.5 | 1,089 | -12.5 | -1.1% | 752,800 |
| 2013/04/10 | 1,125.5 | 1,139.5 | 1,091.5 | 1,101.5 | -42 | -3.7% | 536,000 |
| 2013/04/09 | 1,145 | 1,155 | 1,123.5 | 1,143.5 | +6 | +0.5% | 855,600 |
| 2013/04/08 | 1,125 | 1,145 | 1,119 | 1,137.5 | +21 | +1.9% | 519,600 |
| 2013/04/05 | 1,086.5 | 1,158 | 1,085 | 1,116.5 | +55 | +5.2% | 776,200 |
| 2013/04/04 | 1,030 | 1,063 | 1,012 | 1,061.5 | +20.5 | +2% | 511,000 |
| 2013/04/03 | 974.5 | 1,045 | 974.5 | 1,041 | +68 | +7% | 380,600 |
| 2013/04/02 | 989.5 | 990 | 964.5 | 973 | -36 | -3.6% | 453,600 |
| 2013/04/01 | 1,054 | 1,058.5 | 1,007 | 1,009 | -38.5 | -3.7% | 281,000 |
2801～
2850
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
