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 |
|---|---|---|---|---|---|---|---|
| 2007/09/28 | 1,765 | 1,825 | 1,760 | 1,825 | +60 | +3.4% | 363,600 |
| 2007/09/27 | 1,755 | 1,790 | 1,750 | 1,765 | +25 | +1.4% | 430,000 |
| 2007/09/26 | 1,720 | 1,760 | 1,715 | 1,740 | +25 | +1.5% | 407,400 |
| 2007/09/25 | 1,725 | 1,730 | 1,705 | 1,715 | -15 | -0.9% | 246,000 |
| 2007/09/21 | 1,705 | 1,740 | 1,705 | 1,730 | -10 | -0.6% | 144,200 |
| 2007/09/20 | 1,750 | 1,760 | 1,710 | 1,740 | +15 | +0.9% | 519,200 |
| 2007/09/19 | 1,745 | 1,745 | 1,710 | 1,725 | +30 | +1.8% | 189,800 |
| 2007/09/18 | 1,720 | 1,735 | 1,685 | 1,695 | -25 | -1.5% | 321,000 |
| 2007/09/14 | 1,700 | 1,735 | 1,685 | 1,720 | +45 | +2.7% | 375,800 |
| 2007/09/13 | 1,690 | 1,710 | 1,655 | 1,675 | -30 | -1.8% | 182,600 |
| 2007/09/12 | 1,750 | 1,750 | 1,695 | 1,705 | -20 | -1.2% | 222,800 |
| 2007/09/11 | 1,740 | 1,750 | 1,680 | 1,725 | -20 | -1.1% | 270,600 |
| 2007/09/10 | 1,750 | 1,770 | 1,725 | 1,745 | -30 | -1.7% | 215,400 |
| 2007/09/07 | 1,750 | 1,785 | 1,745 | 1,775 | +15 | +0.9% | 401,400 |
| 2007/09/06 | 1,785 | 1,790 | 1,745 | 1,760 | -25 | -1.4% | 341,000 |
| 2007/09/05 | 1,800 | 1,815 | 1,760 | 1,785 | -35 | -1.9% | 318,000 |
| 2007/09/04 | 1,815 | 1,835 | 1,790 | 1,820 | +30 | +1.7% | 379,000 |
| 2007/09/03 | 1,805 | 1,830 | 1,750 | 1,790 | -40 | -2.2% | 405,000 |
| 2007/08/31 | 1,765 | 1,840 | 1,765 | 1,830 | +90 | +5.2% | 414,800 |
| 2007/08/30 | 1,760 | 1,785 | 1,720 | 1,740 | -30 | -1.7% | 231,400 |
| 2007/08/29 | 1,785 | 1,795 | 1,735 | 1,770 | -40 | -2.2% | 218,000 |
| 2007/08/28 | 1,795 | 1,825 | 1,765 | 1,810 | -25 | -1.4% | 342,000 |
| 2007/08/27 | 1,810 | 1,845 | 1,810 | 1,835 | +70 | +4% | 304,000 |
| 2007/08/24 | 1,805 | 1,805 | 1,745 | 1,765 | -15 | -0.8% | 244,400 |
| 2007/08/23 | 1,730 | 1,805 | 1,725 | 1,780 | +80 | +4.7% | 724,800 |
| 2007/08/22 | 1,675 | 1,750 | 1,675 | 1,700 | ±0 | ±0% | 556,000 |
| 2007/08/21 | 1,645 | 1,740 | 1,620 | 1,700 | +30 | +1.8% | 430,800 |
| 2007/08/20 | 1,630 | 1,740 | 1,610 | 1,670 | +90 | +5.7% | 362,800 |
| 2007/08/17 | 1,715 | 1,740 | 1,550 | 1,580 | -160 | -9.2% | 510,800 |
| 2007/08/16 | 1,760 | 1,770 | 1,680 | 1,740 | -40 | -2.2% | 577,800 |
| 2007/08/15 | 1,810 | 1,840 | 1,745 | 1,780 | -35 | -1.9% | 366,800 |
| 2007/08/14 | 1,835 | 1,835 | 1,785 | 1,815 | +65 | +3.7% | 442,800 |
| 2007/08/13 | 1,760 | 1,850 | 1,745 | 1,750 | +15 | +0.9% | 390,800 |
| 2007/08/10 | 1,765 | 1,810 | 1,690 | 1,735 | -105 | -5.7% | 626,600 |
| 2007/08/09 | 1,855 | 1,880 | 1,705 | 1,840 | -15 | -0.8% | 883,200 |
| 2007/08/08 | 1,825 | 1,910 | 1,820 | 1,855 | +30 | +1.6% | 627,000 |
| 2007/08/07 | 1,805 | 1,845 | 1,785 | 1,825 | +70 | +4% | 525,200 |
| 2007/08/06 | 1,755 | 1,785 | 1,740 | 1,755 | -15 | -0.8% | 612,200 |
| 2007/08/03 | 1,835 | 1,860 | 1,755 | 1,770 | -155 | -8.1% | 1,370,800 |
| 2007/08/02 | 1,795 | 1,925 | 1,760 | 1,925 | +125 | +6.9% | 2,254,600 |
| 2007/08/01 | 1,800 | 1,800 | 1,800 | 1,800 | +250 | +16.1% | 919,600 |
| 2007/07/31 | 1,535 | 1,580 | 1,530 | 1,550 | +30 | +2% | 268,800 |
| 2007/07/30 | 1,540 | 1,545 | 1,485 | 1,520 | -50 | -3.2% | 280,800 |
| 2007/07/27 | 1,550 | 1,575 | 1,550 | 1,570 | -25 | -1.6% | 71,400 |
| 2007/07/26 | 1,610 | 1,620 | 1,590 | 1,595 | -20 | -1.2% | 70,600 |
| 2007/07/25 | 1,610 | 1,630 | 1,590 | 1,615 | +5 | +0.3% | 220,800 |
| 2007/07/24 | 1,605 | 1,620 | 1,600 | 1,610 | +25 | +1.6% | 196,800 |
| 2007/07/23 | 1,600 | 1,615 | 1,585 | 1,585 | -20 | -1.2% | 173,400 |
| 2007/07/20 | 1,600 | 1,615 | 1,595 | 1,605 | -10 | -0.6% | 141,600 |
| 2007/07/19 | 1,630 | 1,635 | 1,610 | 1,615 | -25 | -1.5% | 108,600 |
4351～
4400
件表示中 / 6522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 | 312,000円 | -5.0% | +2.9% | 1.60% | 18.58倍 | 1.78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 |
| 東海理化 | 230,700円 | -6.1% | -42.0% | 4.12% | 14.02倍 | 0.62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 |
| エクセディ | 423,500円 | -7.9% | -11.8% | 5.90% | 12.89倍 | 0.86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 |
| 名村造 | 288,700円 | -0.8% | -28.8% | 1.39% | 13.35倍 | 1.92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 |
| カヤバ | 315,000円 | +0.4% | -4.5% | 3.81% | 8.81倍 | 0.69倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
市場注目の銘柄
チャート関連のコラム
