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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,697 | 1,700 | 1,674 | 1,683 | ±0 | ±0% | 420,200 |
| 2024/03/26 | 1,676 | 1,698 | 1,670 | 1,683 | +3 | +0.2% | 350,600 |
| 2024/03/25 | 1,700 | 1,706 | 1,680 | 1,680 | -25 | -1.5% | 329,600 |
| 2024/03/22 | 1,706 | 1,726 | 1,692 | 1,705 | +16 | +0.9% | 548,500 |
| 2024/03/21 | 1,708 | 1,710 | 1,680 | 1,689 | +21 | +1.3% | 1,094,900 |
| 2024/03/19 | 1,625 | 1,669 | 1,618 | 1,668 | +43 | +2.6% | 566,300 |
| 2024/03/18 | 1,616 | 1,632 | 1,600 | 1,625 | +26 | +1.6% | 552,700 |
| 2024/03/15 | 1,570 | 1,602 | 1,546 | 1,599 | +43 | +2.8% | 777,500 |
| 2024/03/14 | 1,508 | 1,558 | 1,503 | 1,556 | +40 | +2.6% | 610,000 |
| 2024/03/13 | 1,513 | 1,517 | 1,481 | 1,516 | -2 | -0.1% | 851,800 |
| 2024/03/12 | 1,520 | 1,523 | 1,491 | 1,518 | -15 | -1% | 466,600 |
| 2024/03/11 | 1,546 | 1,549 | 1,509 | 1,533 | -49 | -3.1% | 357,000 |
| 2024/03/08 | 1,579 | 1,596 | 1,556 | 1,582 | -29 | -1.8% | 409,900 |
| 2024/03/07 | 1,680 | 1,680 | 1,609 | 1,611 | -52 | -3.1% | 298,000 |
| 2024/03/06 | 1,601 | 1,674 | 1,601 | 1,663 | +33 | +2% | 502,400 |
| 2024/03/05 | 1,601 | 1,644 | 1,601 | 1,630 | -1 | -0.1% | 299,000 |
| 2024/03/04 | 1,647 | 1,649 | 1,620 | 1,631 | -25 | -1.5% | 342,500 |
| 2024/03/01 | 1,635 | 1,672 | 1,630 | 1,656 | -13 | -0.8% | 300,200 |
| 2024/02/29 | 1,645 | 1,673 | 1,637 | 1,669 | +19 | +1.2% | 324,800 |
| 2024/02/28 | 1,662 | 1,662 | 1,647 | 1,650 | -3 | -0.2% | 271,600 |
| 2024/02/27 | 1,685 | 1,690 | 1,642 | 1,653 | -15 | -0.9% | 277,600 |
| 2024/02/26 | 1,679 | 1,694 | 1,668 | 1,668 | +4 | +0.2% | 339,400 |
| 2024/02/22 | 1,630 | 1,664 | 1,622 | 1,664 | +45 | +2.8% | 481,700 |
| 2024/02/21 | 1,634 | 1,638 | 1,607 | 1,619 | -3 | -0.2% | 248,200 |
| 2024/02/20 | 1,620 | 1,634 | 1,612 | 1,622 | -17 | -1% | 334,700 |
| 2024/02/19 | 1,643 | 1,647 | 1,624 | 1,639 | -18 | -1.1% | 346,400 |
| 2024/02/16 | 1,655 | 1,669 | 1,644 | 1,657 | ±0 | ±0% | 440,900 |
| 2024/02/15 | 1,630 | 1,684 | 1,630 | 1,657 | +38 | +2.3% | 515,700 |
| 2024/02/14 | 1,636 | 1,636 | 1,582 | 1,619 | -28 | -1.7% | 563,800 |
| 2024/02/13 | 1,673 | 1,673 | 1,621 | 1,647 | -32 | -1.9% | 689,200 |
| 2024/02/09 | 1,720 | 1,735 | 1,679 | 1,679 | -48 | -2.8% | 997,800 |
| 2024/02/08 | 1,742 | 1,748 | 1,708 | 1,727 | +8 | +0.5% | 539,600 |
| 2024/02/07 | 1,691 | 1,729 | 1,690 | 1,719 | +24 | +1.4% | 459,300 |
| 2024/02/06 | 1,713 | 1,713 | 1,688 | 1,695 | -15 | -0.9% | 395,800 |
| 2024/02/05 | 1,700 | 1,712 | 1,686 | 1,710 | +34 | +2% | 470,000 |
| 2024/02/02 | 1,647 | 1,694 | 1,641 | 1,676 | -7 | -0.4% | 396,000 |
| 2024/02/01 | 1,670 | 1,691 | 1,655 | 1,683 | -8 | -0.5% | 279,500 |
| 2024/01/31 | 1,675 | 1,692 | 1,672 | 1,691 | +12 | +0.7% | 216,400 |
| 2024/01/30 | 1,690 | 1,692 | 1,669 | 1,679 | -12 | -0.7% | 263,100 |
| 2024/01/29 | 1,695 | 1,700 | 1,685 | 1,691 | +8 | +0.5% | 270,500 |
| 2024/01/26 | 1,689 | 1,695 | 1,678 | 1,683 | -6 | -0.4% | 282,900 |
| 2024/01/25 | 1,670 | 1,691 | 1,654 | 1,689 | +7 | +0.4% | 283,600 |
| 2024/01/24 | 1,690 | 1,696 | 1,674 | 1,682 | -4 | -0.2% | 205,100 |
| 2024/01/23 | 1,692 | 1,700 | 1,680 | 1,686 | -9 | -0.5% | 324,400 |
| 2024/01/22 | 1,675 | 1,706 | 1,667 | 1,695 | +80 | +5% | 426,600 |
| 2024/01/19 | 1,614 | 1,624 | 1,602 | 1,615 | +16 | +1% | 228,700 |
| 2024/01/18 | 1,593 | 1,614 | 1,589 | 1,599 | +14 | +0.9% | 229,200 |
| 2024/01/17 | 1,583 | 1,599 | 1,578 | 1,585 | +8 | +0.5% | 305,500 |
| 2024/01/16 | 1,586 | 1,600 | 1,576 | 1,577 | -21 | -1.3% | 197,900 |
| 2024/01/15 | 1,605 | 1,617 | 1,597 | 1,598 | +3 | +0.2% | 169,500 |
251～
300
件表示中 / 6455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 | 202,000円 | -4.3% | -0.4% | 2.48% | 13.93倍 | 1.19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 |
| エフ・シー・シー | 279,600円 | +1.1% | -6.1% | 7.22% | 10.58倍 | 0.74倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| カヤバ | 269,200円 | +1.2% | -4.0% | 4.09% | 10.50倍 | 0.64倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 名村造 | 183,400円 | +14.8% | +20.0% | 1.91% | 5.78倍 | 1.36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 |
| 産車体 | 92,900円 | +16.7% | +252.0% | 1.40% | 52.43倍 | 0.73倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
市場注目の銘柄
チャート関連のコラム
