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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,645 | 1,650 | 1,640 | 1,650 | -5 | -0.3% | 76,600 |
| 2007/02/14 | 1,675 | 1,680 | 1,650 | 1,655 | -20 | -1.2% | 68,400 |
| 2007/02/13 | 1,675 | 1,705 | 1,635 | 1,675 | +10 | +0.6% | 275,600 |
| 2007/02/09 | 1,635 | 1,670 | 1,620 | 1,665 | +65 | +4.1% | 201,400 |
| 2007/02/08 | 1,625 | 1,645 | 1,595 | 1,600 | +15 | +0.9% | 198,800 |
| 2007/02/07 | 1,600 | 1,615 | 1,570 | 1,585 | -30 | -1.9% | 322,000 |
| 2007/02/06 | 1,580 | 1,620 | 1,570 | 1,615 | +10 | +0.6% | 370,400 |
| 2007/02/05 | 1,625 | 1,630 | 1,560 | 1,605 | -55 | -3.3% | 540,000 |
| 2007/02/02 | 1,685 | 1,685 | 1,645 | 1,660 | -25 | -1.5% | 113,000 |
| 2007/02/01 | 1,655 | 1,685 | 1,650 | 1,685 | +30 | +1.8% | 127,600 |
| 2007/01/31 | 1,660 | 1,680 | 1,620 | 1,655 | -30 | -1.8% | 75,600 |
| 2007/01/30 | 1,650 | 1,690 | 1,650 | 1,685 | +20 | +1.2% | 99,400 |
| 2007/01/29 | 1,650 | 1,675 | 1,650 | 1,665 | +5 | +0.3% | 63,400 |
| 2007/01/26 | 1,625 | 1,675 | 1,605 | 1,660 | +25 | +1.5% | 182,800 |
| 2007/01/25 | 1,690 | 1,690 | 1,635 | 1,635 | -10 | -0.6% | 76,600 |
| 2007/01/24 | 1,675 | 1,685 | 1,640 | 1,645 | -5 | -0.3% | 124,600 |
| 2007/01/23 | 1,655 | 1,655 | 1,605 | 1,650 | -5 | -0.3% | 56,200 |
| 2007/01/22 | 1,705 | 1,720 | 1,645 | 1,655 | +25 | +1.5% | 133,800 |
| 2007/01/19 | 1,620 | 1,640 | 1,615 | 1,630 | +15 | +0.9% | 71,800 |
| 2007/01/18 | 1,590 | 1,620 | 1,590 | 1,615 | +10 | +0.6% | 77,200 |
| 2007/01/17 | 1,590 | 1,610 | 1,565 | 1,605 | ±0 | ±0% | 66,000 |
| 2007/01/16 | 1,620 | 1,620 | 1,585 | 1,605 | -10 | -0.6% | 117,800 |
| 2007/01/15 | 1,600 | 1,620 | 1,600 | 1,615 | +25 | +1.6% | 52,800 |
| 2007/01/12 | 1,615 | 1,615 | 1,585 | 1,590 | -15 | -0.9% | 157,400 |
| 2007/01/11 | 1,600 | 1,610 | 1,595 | 1,605 | +5 | +0.3% | 236,000 |
| 2007/01/10 | 1,600 | 1,605 | 1,585 | 1,600 | ±0 | ±0% | 221,200 |
| 2007/01/09 | 1,600 | 1,605 | 1,570 | 1,600 | -5 | -0.3% | 188,400 |
| 2007/01/05 | 1,615 | 1,615 | 1,575 | 1,605 | -5 | -0.3% | 109,400 |
| 2007/01/04 | 1,585 | 1,615 | 1,585 | 1,610 | +30 | +1.9% | 56,000 |
| 2006/12/29 | 1,600 | 1,600 | 1,570 | 1,580 | +5 | +0.3% | 51,600 |
| 2006/12/28 | 1,575 | 1,590 | 1,560 | 1,575 | -25 | -1.6% | 47,800 |
| 2006/12/27 | 1,545 | 1,600 | 1,540 | 1,600 | +65 | +4.2% | 138,400 |
| 2006/12/26 | 1,550 | 1,550 | 1,525 | 1,535 | +5 | +0.3% | 80,000 |
| 2006/12/25 | 1,545 | 1,545 | 1,530 | 1,530 | -5 | -0.3% | 63,800 |
| 2006/12/22 | 1,550 | 1,550 | 1,515 | 1,535 | -5 | -0.3% | 95,800 |
| 2006/12/21 | 1,545 | 1,550 | 1,525 | 1,540 | -5 | -0.3% | 154,000 |
| 2006/12/20 | 1,520 | 1,545 | 1,510 | 1,545 | +50 | +3.3% | 169,800 |
| 2006/12/19 | 1,515 | 1,515 | 1,487.5 | 1,495 | -15 | -1% | 107,000 |
| 2006/12/18 | 1,530 | 1,530 | 1,500 | 1,510 | -25 | -1.6% | 175,000 |
| 2006/12/15 | 1,535 | 1,540 | 1,520 | 1,535 | +15 | +1% | 109,600 |
| 2006/12/14 | 1,520 | 1,530 | 1,510 | 1,520 | -15 | -1% | 127,600 |
| 2006/12/13 | 1,490 | 1,540 | 1,487.5 | 1,535 | +35 | +2.3% | 256,600 |
| 2006/12/12 | 1,495 | 1,505 | 1,492.5 | 1,500 | -5 | -0.3% | 82,200 |
| 2006/12/11 | 1,497.5 | 1,510 | 1,492.5 | 1,505 | +10 | +0.7% | 78,800 |
| 2006/12/08 | 1,510 | 1,515 | 1,480 | 1,495 | -5 | -0.3% | 253,200 |
| 2006/12/07 | 1,470 | 1,500 | 1,470 | 1,500 | +30 | +2% | 148,400 |
| 2006/12/06 | 1,455 | 1,472.5 | 1,445 | 1,470 | +35 | +2.4% | 96,600 |
| 2006/12/05 | 1,457.5 | 1,460 | 1,430 | 1,435 | -22.5 | -1.5% | 50,400 |
| 2006/12/04 | 1,490 | 1,490 | 1,445 | 1,457.5 | +7.5 | +0.5% | 132,200 |
| 2006/12/01 | 1,400 | 1,457.5 | 1,400 | 1,450 | +37.5 | +2.7% | 213,400 |
4351～
4400
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
