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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 850 | 929.5 | 850 | 921.5 | +47.5 | +5.4% | 186,200 |
| 2008/09/29 | 927.5 | 934.5 | 865 | 874 | -68.5 | -7.3% | 192,000 |
| 2008/09/26 | 964.5 | 983.5 | 912.5 | 942.5 | -38.5 | -3.9% | 227,200 |
| 2008/09/25 | 954.5 | 985 | 920 | 981 | +44 | +4.7% | 262,000 |
| 2008/09/24 | 907.5 | 956 | 863.5 | 937 | +27 | +3% | 220,600 |
| 2008/09/22 | 899.5 | 920.5 | 875 | 910 | +35.5 | +4.1% | 159,000 |
| 2008/09/19 | 882.5 | 897.5 | 841.5 | 874.5 | -23.5 | -2.6% | 347,400 |
| 2008/09/18 | 900 | 900 | 850.5 | 898 | +8 | +0.9% | 221,400 |
| 2008/09/17 | 899 | 901.5 | 878 | 890 | +21 | +2.4% | 390,200 |
| 2008/09/16 | 851.5 | 888 | 851.5 | 869 | -87.5 | -9.1% | 268,200 |
| 2008/09/12 | 958.5 | 975 | 942 | 956.5 | -17 | -1.7% | 187,000 |
| 2008/09/11 | 994 | 1,005 | 960 | 973.5 | -61.5 | -5.9% | 174,800 |
| 2008/09/10 | 1,000 | 1,045 | 990 | 1,035 | +20 | +2% | 126,600 |
| 2008/09/09 | 1,055 | 1,057.5 | 1,007.5 | 1,015 | -40 | -3.8% | 138,200 |
| 2008/09/08 | 1,012.5 | 1,080 | 1,012.5 | 1,055 | +22.5 | +2.2% | 168,200 |
| 2008/09/05 | 1,027.5 | 1,042.5 | 1,005 | 1,032.5 | -15 | -1.4% | 176,400 |
| 2008/09/04 | 1,072.5 | 1,100 | 1,042.5 | 1,047.5 | -45 | -4.1% | 188,000 |
| 2008/09/03 | 1,110 | 1,112.5 | 1,082.5 | 1,092.5 | -17.5 | -1.6% | 151,000 |
| 2008/09/02 | 1,157.5 | 1,175 | 1,102.5 | 1,110 | -47.5 | -4.1% | 130,400 |
| 2008/09/01 | 1,197.5 | 1,217.5 | 1,155 | 1,157.5 | -57.5 | -4.7% | 134,800 |
| 2008/08/29 | 1,172.5 | 1,215 | 1,172.5 | 1,215 | +37.5 | +3.2% | 118,200 |
| 2008/08/28 | 1,210 | 1,210 | 1,165 | 1,177.5 | -12.5 | -1.1% | 57,000 |
| 2008/08/27 | 1,227.5 | 1,227.5 | 1,180 | 1,190 | -25 | -2.1% | 105,400 |
| 2008/08/26 | 1,200 | 1,215 | 1,170 | 1,215 | +22.5 | +1.9% | 83,800 |
| 2008/08/25 | 1,157.5 | 1,200 | 1,157.5 | 1,192.5 | +35 | +3% | 78,400 |
| 2008/08/22 | 1,140 | 1,165 | 1,117.5 | 1,157.5 | ±0 | ±0% | 113,800 |
| 2008/08/21 | 1,150 | 1,170 | 1,140 | 1,157.5 | -12.5 | -1.1% | 42,800 |
| 2008/08/20 | 1,160 | 1,170 | 1,125 | 1,170 | +30 | +2.6% | 83,000 |
| 2008/08/19 | 1,145 | 1,162.5 | 1,140 | 1,140 | -47.5 | -4% | 39,600 |
| 2008/08/18 | 1,135 | 1,202.5 | 1,132.5 | 1,187.5 | +32.5 | +2.8% | 127,400 |
| 2008/08/15 | 1,127.5 | 1,155 | 1,120 | 1,155 | +35 | +3.1% | 78,800 |
| 2008/08/14 | 1,130 | 1,162.5 | 1,110 | 1,120 | -20 | -1.8% | 110,200 |
| 2008/08/13 | 1,160 | 1,160 | 1,120 | 1,140 | -40 | -3.4% | 125,800 |
| 2008/08/12 | 1,167.5 | 1,197.5 | 1,157.5 | 1,180 | +15 | +1.3% | 186,600 |
| 2008/08/11 | 1,102.5 | 1,170 | 1,102.5 | 1,165 | +77.5 | +7.1% | 143,200 |
| 2008/08/08 | 1,097.5 | 1,120 | 1,087.5 | 1,087.5 | -22.5 | -2% | 232,000 |
| 2008/08/07 | 1,190 | 1,190 | 1,097.5 | 1,110 | -97.5 | -8.1% | 255,400 |
| 2008/08/06 | 1,180 | 1,217.5 | 1,145 | 1,207.5 | +70 | +6.2% | 187,400 |
| 2008/08/05 | 1,087.5 | 1,185 | 1,085 | 1,137.5 | +70 | +6.6% | 217,200 |
| 2008/08/04 | 1,105 | 1,122.5 | 1,030 | 1,067.5 | -50 | -4.5% | 205,400 |
| 2008/08/01 | 1,092.5 | 1,127.5 | 1,070 | 1,117.5 | +27.5 | +2.5% | 168,400 |
| 2008/07/31 | 1,105 | 1,132.5 | 1,075 | 1,090 | -35 | -3.1% | 225,600 |
| 2008/07/30 | 1,152.5 | 1,185 | 1,105 | 1,125 | -40 | -3.4% | 318,400 |
| 2008/07/29 | 1,177.5 | 1,182.5 | 1,152.5 | 1,165 | -52.5 | -4.3% | 88,600 |
| 2008/07/28 | 1,255 | 1,255 | 1,207.5 | 1,217.5 | -17.5 | -1.4% | 65,400 |
| 2008/07/25 | 1,275 | 1,287.5 | 1,225 | 1,235 | -80 | -6.1% | 142,600 |
| 2008/07/24 | 1,225 | 1,315 | 1,220 | 1,315 | +110 | +9.1% | 205,200 |
| 2008/07/23 | 1,180 | 1,215 | 1,180 | 1,205 | +25 | +2.1% | 84,200 |
| 2008/07/22 | 1,187.5 | 1,187.5 | 1,120 | 1,180 | +15 | +1.3% | 192,400 |
| 2008/07/18 | 1,165 | 1,175 | 1,147.5 | 1,165 | +5 | +0.4% | 110,000 |
3951～
4000
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
