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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,626 | 1,626 | 1,590 | 1,595 | -21 | -1.3% | 217,100 |
| 2024/01/11 | 1,610 | 1,629 | 1,604 | 1,616 | +31 | +2% | 376,600 |
| 2024/01/10 | 1,575 | 1,604 | 1,553 | 1,585 | +50 | +3.3% | 455,900 |
| 2024/01/09 | 1,545 | 1,560 | 1,519 | 1,535 | -5 | -0.3% | 293,900 |
| 2024/01/05 | 1,560 | 1,568 | 1,537 | 1,540 | ±0 | ±0% | 304,200 |
| 2024/01/04 | 1,501 | 1,542 | 1,484 | 1,540 | +30 | +2% | 246,300 |
| 2023/12/29 | 1,489 | 1,510 | 1,484 | 1,510 | +27 | +1.8% | 307,800 |
| 2023/12/28 | 1,459 | 1,487 | 1,445 | 1,483 | +33 | +2.3% | 160,600 |
| 2023/12/27 | 1,453 | 1,464 | 1,443 | 1,450 | +17 | +1.2% | 266,400 |
| 2023/12/26 | 1,455 | 1,455 | 1,427 | 1,433 | +8 | +0.6% | 315,300 |
| 2023/12/25 | 1,416 | 1,426 | 1,406 | 1,425 | +18 | +1.3% | 156,300 |
| 2023/12/22 | 1,401 | 1,412 | 1,398 | 1,407 | +9 | +0.6% | 184,800 |
| 2023/12/21 | 1,405 | 1,412 | 1,385 | 1,398 | -28 | -2% | 245,600 |
| 2023/12/20 | 1,421 | 1,430 | 1,406 | 1,426 | +27 | +1.9% | 312,600 |
| 2023/12/19 | 1,393 | 1,403 | 1,371 | 1,399 | -1 | -0.1% | 296,600 |
| 2023/12/18 | 1,390 | 1,407 | 1,359 | 1,400 | -13 | -0.9% | 406,800 |
| 2023/12/15 | 1,400 | 1,415 | 1,382 | 1,413 | +13 | +0.9% | 347,100 |
| 2023/12/14 | 1,469 | 1,469 | 1,400 | 1,400 | -72 | -4.9% | 388,800 |
| 2023/12/13 | 1,491 | 1,492 | 1,472 | 1,472 | -21 | -1.4% | 203,000 |
| 2023/12/12 | 1,512 | 1,515 | 1,485 | 1,493 | -11 | -0.7% | 248,200 |
| 2023/12/11 | 1,500 | 1,511 | 1,495 | 1,504 | +16 | +1.1% | 221,300 |
| 2023/12/08 | 1,516 | 1,532 | 1,467 | 1,488 | -60 | -3.9% | 403,300 |
| 2023/12/07 | 1,588 | 1,589 | 1,543 | 1,548 | -43 | -2.7% | 224,600 |
| 2023/12/06 | 1,574 | 1,596 | 1,564 | 1,591 | +17 | +1.1% | 342,900 |
| 2023/12/05 | 1,559 | 1,584 | 1,559 | 1,574 | +7 | +0.4% | 245,100 |
| 2023/12/04 | 1,600 | 1,600 | 1,555 | 1,567 | -42 | -2.6% | 198,600 |
| 2023/12/01 | 1,624 | 1,625 | 1,605 | 1,609 | -5 | -0.3% | 178,500 |
| 2023/11/30 | 1,588 | 1,615 | 1,579 | 1,614 | +37 | +2.3% | 285,600 |
| 2023/11/29 | 1,590 | 1,601 | 1,566 | 1,577 | -22 | -1.4% | 225,300 |
| 2023/11/28 | 1,623 | 1,625 | 1,592 | 1,599 | +2 | +0.1% | 213,200 |
| 2023/11/27 | 1,640 | 1,643 | 1,597 | 1,597 | -11 | -0.7% | 192,600 |
| 2023/11/24 | 1,611 | 1,630 | 1,600 | 1,608 | +30 | +1.9% | 252,500 |
| 2023/11/22 | 1,585 | 1,598 | 1,577 | 1,578 | -26 | -1.6% | 233,000 |
| 2023/11/21 | 1,602 | 1,606 | 1,560 | 1,604 | +2 | +0.1% | 276,700 |
| 2023/11/20 | 1,603 | 1,652 | 1,598 | 1,602 | -19 | -1.2% | 520,600 |
| 2023/11/17 | 1,609 | 1,621 | 1,594 | 1,621 | -19 | -1.2% | 367,400 |
| 2023/11/16 | 1,657 | 1,660 | 1,621 | 1,640 | -16 | -1% | 189,900 |
| 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 |
301～
350
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
