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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 1,205.5 | 1,231 | 1,205.5 | 1,219 | -32 | -2.6% | 196,800 |
| 2013/08/27 | 1,260 | 1,272 | 1,246 | 1,251 | -16 | -1.3% | 179,400 |
| 2013/08/26 | 1,293 | 1,300 | 1,262.5 | 1,267 | -14.5 | -1.1% | 251,000 |
| 2013/08/23 | 1,290 | 1,297 | 1,274 | 1,281.5 | +32 | +2.6% | 274,000 |
| 2013/08/22 | 1,258 | 1,261.5 | 1,228 | 1,249.5 | -9.5 | -0.8% | 552,600 |
| 2013/08/21 | 1,255.5 | 1,271 | 1,243.5 | 1,259 | +4 | +0.3% | 953,000 |
| 2013/08/20 | 1,315 | 1,315 | 1,254.5 | 1,255 | -73.5 | -5.5% | 1,310,800 |
| 2013/08/19 | 1,344 | 1,344.5 | 1,317 | 1,328.5 | -16 | -1.2% | 205,800 |
| 2013/08/16 | 1,325 | 1,350 | 1,317.5 | 1,344.5 | -8 | -0.6% | 157,800 |
| 2013/08/15 | 1,360 | 1,369.5 | 1,347.5 | 1,352.5 | -12 | -0.9% | 267,600 |
| 2013/08/14 | 1,350 | 1,369.5 | 1,337 | 1,364.5 | +40.5 | +3.1% | 412,000 |
| 2013/08/13 | 1,299 | 1,324.5 | 1,290.5 | 1,324 | +46 | +3.6% | 221,600 |
| 2013/08/12 | 1,279 | 1,292.5 | 1,257 | 1,278 | -10.5 | -0.8% | 301,400 |
| 2013/08/09 | 1,291 | 1,295 | 1,275.5 | 1,288.5 | +8 | +0.6% | 177,800 |
| 2013/08/08 | 1,275 | 1,311.5 | 1,260 | 1,280.5 | -11.5 | -0.9% | 274,200 |
| 2013/08/07 | 1,290 | 1,325 | 1,290 | 1,292 | -32 | -2.4% | 248,800 |
| 2013/08/06 | 1,303 | 1,324 | 1,297.5 | 1,324 | +8 | +0.6% | 307,800 |
| 2013/08/05 | 1,314.5 | 1,330 | 1,306.5 | 1,316 | -26 | -1.9% | 313,400 |
| 2013/08/02 | 1,339 | 1,342.5 | 1,319.5 | 1,342 | +18.5 | +1.4% | 395,400 |
| 2013/08/01 | 1,309.5 | 1,334.5 | 1,269.5 | 1,323.5 | +89 | +7.2% | 1,086,000 |
| 2013/07/31 | 1,250.5 | 1,256 | 1,225 | 1,234.5 | +9 | +0.7% | 369,400 |
| 2013/07/30 | 1,183 | 1,229 | 1,183 | 1,225.5 | +45 | +3.8% | 315,400 |
| 2013/07/29 | 1,231.5 | 1,231.5 | 1,175.5 | 1,180.5 | -88 | -6.9% | 457,000 |
| 2013/07/26 | 1,285 | 1,287.5 | 1,266 | 1,268.5 | -59 | -4.4% | 404,000 |
| 2013/07/25 | 1,310.5 | 1,340 | 1,308 | 1,327.5 | +27 | +2.1% | 1,012,400 |
| 2013/07/24 | 1,284 | 1,305 | 1,275.5 | 1,300.5 | +18.5 | +1.4% | 554,000 |
| 2013/07/23 | 1,262.5 | 1,285 | 1,258 | 1,282 | +19.5 | +1.5% | 442,600 |
| 2013/07/22 | 1,267.5 | 1,276 | 1,246 | 1,262.5 | +20 | +1.6% | 371,000 |
| 2013/07/19 | 1,255 | 1,266.5 | 1,229.5 | 1,242.5 | -2 | -0.2% | 466,200 |
| 2013/07/18 | 1,257.5 | 1,260 | 1,235 | 1,244.5 | -8 | -0.6% | 195,200 |
| 2013/07/17 | 1,231 | 1,266 | 1,225.5 | 1,252.5 | +12 | +1% | 360,000 |
| 2013/07/16 | 1,246.5 | 1,251 | 1,239 | 1,240.5 | +2 | +0.2% | 155,800 |
| 2013/07/12 | 1,235 | 1,243.5 | 1,229 | 1,238.5 | +5.5 | +0.4% | 239,000 |
| 2013/07/11 | 1,225.5 | 1,245.5 | 1,214 | 1,233 | +6 | +0.5% | 331,600 |
| 2013/07/10 | 1,231.5 | 1,243.5 | 1,217 | 1,227 | -0.5 | ±0% | 544,400 |
| 2013/07/09 | 1,202.5 | 1,228.5 | 1,195.5 | 1,227.5 | +37.5 | +3.2% | 623,800 |
| 2013/07/08 | 1,225 | 1,240 | 1,190 | 1,190 | -3.5 | -0.3% | 912,200 |
| 2013/07/05 | 1,169 | 1,196 | 1,162.5 | 1,193.5 | +59 | +5.2% | 1,351,400 |
| 2013/07/04 | 1,151.5 | 1,151.5 | 1,124 | 1,134.5 | -33.5 | -2.9% | 495,200 |
| 2013/07/03 | 1,165.5 | 1,180 | 1,160.5 | 1,168 | +7.5 | +0.6% | 743,800 |
| 2013/07/02 | 1,168 | 1,168 | 1,132.5 | 1,160.5 | -7.5 | -0.6% | 1,283,600 |
| 2013/07/01 | 1,192 | 1,206.5 | 1,140 | 1,168 | -27.5 | -2.3% | 737,200 |
| 2013/06/28 | 1,159.5 | 1,207 | 1,126.5 | 1,195.5 | +61 | +5.4% | 872,000 |
| 2013/06/27 | 1,122 | 1,144.5 | 1,085 | 1,134.5 | +21.5 | +1.9% | 647,800 |
| 2013/06/26 | 1,148.5 | 1,161.5 | 1,110 | 1,113 | -21 | -1.9% | 210,000 |
| 2013/06/25 | 1,145.5 | 1,164.5 | 1,107 | 1,134 | -1.5 | -0.1% | 540,400 |
| 2013/06/24 | 1,142.5 | 1,149.5 | 1,092.5 | 1,135.5 | +11.5 | +1% | 670,000 |
| 2013/06/21 | 1,091 | 1,124 | 1,060 | 1,124 | -7 | -0.6% | 1,172,600 |
| 2013/06/20 | 1,150 | 1,159.5 | 1,110.5 | 1,131 | -19 | -1.7% | 823,800 |
| 2013/06/19 | 1,163.5 | 1,184 | 1,132 | 1,150 | -1.5 | -0.1% | 464,000 |
2901～
2950
件表示中 / 6522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 | 312,000円 | -5.0% | +2.9% | 1.60% | 18.58倍 | 1.78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 |
| 東海理化 | 230,700円 | -6.1% | -42.0% | 4.12% | 14.02倍 | 0.62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 |
| エクセディ | 423,500円 | -7.9% | -11.8% | 5.90% | 12.89倍 | 0.86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 |
| 名村造 | 288,700円 | -0.8% | -28.8% | 1.39% | 13.35倍 | 1.92倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| カヤバ | 315,000円 | +0.4% | -4.5% | 3.81% | 8.81倍 | 0.69倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
市場注目の銘柄
チャート関連のコラム
