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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 850 | 902.5 | 815 | 894.5 | +19.5 | +2.2% | 410,200 |
| 2011/03/16 | 829 | 883.5 | 807.5 | 875 | +66 | +8.2% | 591,000 |
| 2011/03/15 | 829 | 836.5 | 735.5 | 809 | -80 | -9% | 671,800 |
| 2011/03/14 | 841.5 | 919.5 | 841.5 | 889 | -117.5 | -11.7% | 423,400 |
| 2011/03/11 | 1,012.5 | 1,021.5 | 1,001 | 1,006.5 | -25 | -2.4% | 266,000 |
| 2011/03/10 | 1,025.5 | 1,037.5 | 1,012.5 | 1,031.5 | -3.5 | -0.3% | 176,400 |
| 2011/03/09 | 1,031.5 | 1,046 | 1,031.5 | 1,035 | +5.5 | +0.5% | 113,600 |
| 2011/03/08 | 1,033 | 1,040 | 1,027.5 | 1,029.5 | -8 | -0.8% | 150,400 |
| 2011/03/07 | 1,049 | 1,049.5 | 1,033 | 1,037.5 | -22.5 | -2.1% | 214,400 |
| 2011/03/04 | 1,065.5 | 1,073 | 1,055.5 | 1,060 | +3 | +0.3% | 94,200 |
| 2011/03/03 | 1,060 | 1,062.5 | 1,046.5 | 1,057 | +8 | +0.8% | 148,800 |
| 2011/03/02 | 1,066.5 | 1,067.5 | 1,048 | 1,049 | -36 | -3.3% | 205,200 |
| 2011/03/01 | 1,072.5 | 1,088.5 | 1,070 | 1,085 | +6.5 | +0.6% | 192,800 |
| 2011/02/28 | 1,060 | 1,082 | 1,045.5 | 1,078.5 | +7 | +0.7% | 268,800 |
| 2011/02/25 | 1,071 | 1,077.5 | 1,050 | 1,071.5 | +3 | +0.3% | 464,800 |
| 2011/02/24 | 1,085 | 1,089 | 1,062.5 | 1,068.5 | -21.5 | -2% | 355,000 |
| 2011/02/23 | 1,075 | 1,119 | 1,075 | 1,090 | +0.5 | ±0% | 407,800 |
| 2011/02/22 | 1,100 | 1,117.5 | 1,089 | 1,089.5 | -26.5 | -2.4% | 309,200 |
| 2011/02/21 | 1,109 | 1,124 | 1,098 | 1,116 | +0.5 | ±0% | 283,600 |
| 2011/02/18 | 1,131.5 | 1,140 | 1,107.5 | 1,115.5 | +9 | +0.8% | 407,600 |
| 2011/02/17 | 1,078 | 1,113.5 | 1,076.5 | 1,106.5 | +38.5 | +3.6% | 656,400 |
| 2011/02/16 | 1,043 | 1,073.5 | 1,039.5 | 1,068 | +27 | +2.6% | 490,000 |
| 2011/02/15 | 1,055 | 1,055 | 1,036.5 | 1,041 | -2.5 | -0.2% | 290,600 |
| 2011/02/14 | 1,030 | 1,049.5 | 1,024.5 | 1,043.5 | +24.5 | +2.4% | 305,600 |
| 2011/02/10 | 1,030.5 | 1,036.5 | 1,012.5 | 1,019 | -24.5 | -2.3% | 547,000 |
| 2011/02/09 | 1,050 | 1,060 | 1,040 | 1,043.5 | -2.5 | -0.2% | 310,400 |
| 2011/02/08 | 1,061.5 | 1,061.5 | 1,044.5 | 1,046 | -4.5 | -0.4% | 204,000 |
| 2011/02/07 | 1,074.5 | 1,074.5 | 1,046.5 | 1,050.5 | +0.5 | ±0% | 250,000 |
| 2011/02/04 | 1,052.5 | 1,059.5 | 1,044.5 | 1,050 | +15 | +1.4% | 204,000 |
| 2011/02/03 | 1,041 | 1,050 | 1,030.5 | 1,035 | -17.5 | -1.7% | 183,200 |
| 2011/02/02 | 1,048.5 | 1,061.5 | 1,041.5 | 1,052.5 | +6 | +0.6% | 304,200 |
| 2011/02/01 | 1,041 | 1,056.5 | 1,028.5 | 1,046.5 | +20 | +1.9% | 404,200 |
| 2011/01/31 | 1,020 | 1,027.5 | 1,007.5 | 1,026.5 | -1.5 | -0.1% | 129,200 |
| 2011/01/28 | 1,017.5 | 1,034 | 1,010 | 1,028 | +3 | +0.3% | 177,800 |
| 2011/01/27 | 1,024 | 1,037.5 | 1,014.5 | 1,025 | +5 | +0.5% | 214,600 |
| 2011/01/26 | 1,026.5 | 1,035 | 1,014 | 1,020 | -6.5 | -0.6% | 107,400 |
| 2011/01/25 | 1,027 | 1,033.5 | 1,015 | 1,026.5 | +13 | +1.3% | 160,600 |
| 2011/01/24 | 1,012 | 1,021 | 1,002.5 | 1,013.5 | +1.5 | +0.1% | 253,800 |
| 2011/01/21 | 1,026.5 | 1,029.5 | 998.5 | 1,012 | -15.5 | -1.5% | 383,200 |
| 2011/01/20 | 1,045 | 1,055 | 1,018.5 | 1,027.5 | -3.5 | -0.3% | 429,000 |
| 2011/01/19 | 1,026 | 1,033.5 | 1,020.5 | 1,031 | +7.5 | +0.7% | 215,800 |
| 2011/01/18 | 1,027.5 | 1,035.5 | 1,020.5 | 1,023.5 | +4.5 | +0.4% | 290,400 |
| 2011/01/17 | 1,038 | 1,055 | 1,018 | 1,019 | -20.5 | -2% | 456,000 |
| 2011/01/14 | 1,065 | 1,076.5 | 1,036.5 | 1,039.5 | -37.5 | -3.5% | 353,000 |
| 2011/01/13 | 1,074 | 1,082 | 1,070 | 1,077 | +18.5 | +1.7% | 324,400 |
| 2011/01/12 | 1,080 | 1,086 | 1,057 | 1,058.5 | -11.5 | -1.1% | 196,800 |
| 2011/01/11 | 1,078.5 | 1,081.5 | 1,065 | 1,070 | +3 | +0.3% | 305,200 |
| 2011/01/07 | 1,070 | 1,075 | 1,063 | 1,067 | +5.5 | +0.5% | 220,000 |
| 2011/01/06 | 1,064.5 | 1,075 | 1,054 | 1,061.5 | +5.5 | +0.5% | 188,000 |
| 2011/01/05 | 1,028 | 1,057.5 | 1,025 | 1,056 | +28 | +2.7% | 368,400 |
3351～
3400
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
