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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,663 | 1,666 | 1,646 | 1,656 | +1 | +0.1% | 314,800 |
| 2023/11/14 | 1,656 | 1,670 | 1,650 | 1,655 | +13 | +0.8% | 194,700 |
| 2023/11/13 | 1,680 | 1,687 | 1,642 | 1,642 | -28 | -1.7% | 207,000 |
| 2023/11/10 | 1,666 | 1,681 | 1,641 | 1,670 | -33 | -1.9% | 362,900 |
| 2023/11/09 | 1,728 | 1,728 | 1,681 | 1,703 | -25 | -1.4% | 409,600 |
| 2023/11/08 | 1,754 | 1,830 | 1,727 | 1,728 | +14 | +0.8% | 990,300 |
| 2023/11/07 | 1,710 | 1,729 | 1,682 | 1,714 | +144 | +9.2% | 1,326,000 |
| 2023/11/06 | 1,550 | 1,570 | 1,526 | 1,570 | +71 | +4.7% | 482,900 |
| 2023/11/02 | 1,519 | 1,521 | 1,484 | 1,499 | +5 | +0.3% | 255,700 |
| 2023/11/01 | 1,490 | 1,499 | 1,474 | 1,494 | +59 | +4.1% | 344,500 |
| 2023/10/31 | 1,446 | 1,458 | 1,412 | 1,435 | ±0 | ±0% | 379,800 |
| 2023/10/30 | 1,444 | 1,447 | 1,413 | 1,435 | -34 | -2.3% | 427,600 |
| 2023/10/27 | 1,447 | 1,471 | 1,444 | 1,469 | +25 | +1.7% | 257,200 |
| 2023/10/26 | 1,463 | 1,468 | 1,435 | 1,444 | -17 | -1.2% | 250,000 |
| 2023/10/25 | 1,462 | 1,479 | 1,456 | 1,461 | ±0 | ±0% | 174,500 |
| 2023/10/24 | 1,456 | 1,467 | 1,413 | 1,461 | +4 | +0.3% | 189,500 |
| 2023/10/23 | 1,454 | 1,479 | 1,450 | 1,457 | -5 | -0.3% | 187,200 |
| 2023/10/20 | 1,476 | 1,480 | 1,455 | 1,462 | -24 | -1.6% | 187,000 |
| 2023/10/19 | 1,503 | 1,503 | 1,476 | 1,486 | -41 | -2.7% | 249,200 |
| 2023/10/18 | 1,514 | 1,528 | 1,502 | 1,527 | +20 | +1.3% | 146,500 |
| 2023/10/17 | 1,516 | 1,531 | 1,492 | 1,507 | +9 | +0.6% | 168,700 |
| 2023/10/16 | 1,525 | 1,526 | 1,492 | 1,498 | -40 | -2.6% | 201,900 |
| 2023/10/13 | 1,565 | 1,570 | 1,534 | 1,538 | -43 | -2.7% | 197,300 |
| 2023/10/12 | 1,552 | 1,581 | 1,546 | 1,581 | +29 | +1.9% | 128,500 |
| 2023/10/11 | 1,564 | 1,569 | 1,548 | 1,552 | -4 | -0.3% | 212,400 |
| 2023/10/10 | 1,550 | 1,563 | 1,536 | 1,556 | +46 | +3% | 255,300 |
| 2023/10/06 | 1,508 | 1,527 | 1,496 | 1,510 | +4 | +0.3% | 283,500 |
| 2023/10/05 | 1,511 | 1,530 | 1,498 | 1,506 | -7 | -0.5% | 382,200 |
| 2023/10/04 | 1,533 | 1,537 | 1,495 | 1,513 | -44 | -2.8% | 505,800 |
| 2023/10/03 | 1,631 | 1,631 | 1,555 | 1,557 | -71 | -4.4% | 396,100 |
| 2023/10/02 | 1,628 | 1,668 | 1,624 | 1,628 | +3 | +0.2% | 286,800 |
| 2023/09/29 | 1,617 | 1,648 | 1,609 | 1,625 | -17 | -1% | 402,300 |
| 2023/09/28 | 1,611 | 1,653 | 1,604 | 1,642 | +4 | +0.2% | 280,600 |
| 2023/09/27 | 1,620 | 1,640 | 1,605 | 1,638 | +14 | +0.9% | 359,300 |
| 2023/09/26 | 1,665 | 1,665 | 1,622 | 1,624 | -41 | -2.5% | 365,900 |
| 2023/09/25 | 1,641 | 1,676 | 1,637 | 1,665 | +26 | +1.6% | 289,100 |
| 2023/09/22 | 1,607 | 1,652 | 1,579 | 1,639 | +7 | +0.4% | 405,800 |
| 2023/09/21 | 1,681 | 1,686 | 1,626 | 1,632 | -55 | -3.3% | 357,100 |
| 2023/09/20 | 1,704 | 1,710 | 1,683 | 1,687 | -16 | -0.9% | 286,500 |
| 2023/09/19 | 1,689 | 1,704 | 1,668 | 1,703 | +14 | +0.8% | 278,600 |
| 2023/09/15 | 1,682 | 1,700 | 1,675 | 1,689 | +37 | +2.2% | 500,300 |
| 2023/09/14 | 1,685 | 1,685 | 1,648 | 1,652 | -23 | -1.4% | 290,200 |
| 2023/09/13 | 1,686 | 1,693 | 1,666 | 1,675 | -10 | -0.6% | 238,800 |
| 2023/09/12 | 1,686 | 1,696 | 1,671 | 1,685 | +8 | +0.5% | 167,800 |
| 2023/09/11 | 1,691 | 1,701 | 1,673 | 1,677 | -15 | -0.9% | 172,200 |
| 2023/09/08 | 1,722 | 1,727 | 1,685 | 1,692 | -42 | -2.4% | 317,500 |
| 2023/09/07 | 1,740 | 1,755 | 1,733 | 1,734 | -8 | -0.5% | 201,100 |
| 2023/09/06 | 1,740 | 1,762 | 1,737 | 1,742 | -8 | -0.5% | 208,000 |
| 2023/09/05 | 1,747 | 1,753 | 1,734 | 1,750 | +7 | +0.4% | 193,700 |
| 2023/09/04 | 1,708 | 1,743 | 1,707 | 1,743 | +36 | +2.1% | 306,600 |
251～
300
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
