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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 1,720 | 1,741 | 1,710 | 1,719 | -5 | -0.3% | 283,300 |
| 2023/08/15 | 1,747 | 1,756 | 1,724 | 1,724 | -22 | -1.3% | 303,800 |
| 2023/08/14 | 1,789 | 1,797 | 1,735 | 1,746 | -38 | -2.1% | 328,500 |
| 2023/08/10 | 1,719 | 1,798 | 1,719 | 1,784 | +132 | +8% | 779,500 |
| 2023/08/09 | 1,683 | 1,683 | 1,648 | 1,652 | -31 | -1.8% | 243,100 |
| 2023/08/08 | 1,694 | 1,697 | 1,674 | 1,683 | +4 | +0.2% | 230,800 |
| 2023/08/07 | 1,663 | 1,679 | 1,641 | 1,679 | -7 | -0.4% | 253,900 |
| 2023/08/04 | 1,691 | 1,705 | 1,674 | 1,686 | -6 | -0.4% | 242,100 |
| 2023/08/03 | 1,750 | 1,750 | 1,689 | 1,692 | -86 | -4.8% | 448,800 |
| 2023/08/02 | 1,771 | 1,802 | 1,758 | 1,778 | -9 | -0.5% | 252,000 |
| 2023/08/01 | 1,754 | 1,791 | 1,747 | 1,787 | +18 | +1% | 230,900 |
| 2023/07/31 | 1,761 | 1,773 | 1,747 | 1,769 | +33 | +1.9% | 326,800 |
| 2023/07/28 | 1,729 | 1,765 | 1,707 | 1,736 | -9 | -0.5% | 298,100 |
| 2023/07/27 | 1,751 | 1,752 | 1,728 | 1,745 | -14 | -0.8% | 197,900 |
| 2023/07/26 | 1,779 | 1,779 | 1,742 | 1,759 | -30 | -1.7% | 161,200 |
| 2023/07/25 | 1,780 | 1,796 | 1,769 | 1,789 | +21 | +1.2% | 186,400 |
| 2023/07/24 | 1,759 | 1,781 | 1,753 | 1,768 | +14 | +0.8% | 160,100 |
| 2023/07/21 | 1,746 | 1,759 | 1,741 | 1,754 | +19 | +1.1% | 220,000 |
| 2023/07/20 | 1,750 | 1,774 | 1,735 | 1,735 | -14 | -0.8% | 204,500 |
| 2023/07/19 | 1,731 | 1,749 | 1,725 | 1,749 | +41 | +2.4% | 189,800 |
| 2023/07/18 | 1,681 | 1,709 | 1,677 | 1,708 | +19 | +1.1% | 150,600 |
| 2023/07/14 | 1,689 | 1,697 | 1,665 | 1,689 | -4 | -0.2% | 161,100 |
| 2023/07/13 | 1,700 | 1,711 | 1,678 | 1,693 | -9 | -0.5% | 187,400 |
| 2023/07/12 | 1,717 | 1,717 | 1,683 | 1,702 | -6 | -0.4% | 184,500 |
| 2023/07/11 | 1,753 | 1,753 | 1,703 | 1,708 | -45 | -2.6% | 298,200 |
| 2023/07/10 | 1,757 | 1,761 | 1,738 | 1,753 | -4 | -0.2% | 221,300 |
| 2023/07/07 | 1,758 | 1,785 | 1,734 | 1,757 | -29 | -1.6% | 207,000 |
| 2023/07/06 | 1,789 | 1,804 | 1,775 | 1,786 | -5 | -0.3% | 234,800 |
| 2023/07/05 | 1,774 | 1,792 | 1,758 | 1,791 | +16 | +0.9% | 194,800 |
| 2023/07/04 | 1,785 | 1,792 | 1,765 | 1,775 | -10 | -0.6% | 271,300 |
| 2023/07/03 | 1,789 | 1,798 | 1,782 | 1,785 | +22 | +1.2% | 159,400 |
| 2023/06/30 | 1,779 | 1,785 | 1,746 | 1,763 | -16 | -0.9% | 206,500 |
| 2023/06/29 | 1,789 | 1,808 | 1,774 | 1,779 | +6 | +0.3% | 358,100 |
| 2023/06/28 | 1,741 | 1,773 | 1,736 | 1,773 | +49 | +2.8% | 232,300 |
| 2023/06/27 | 1,733 | 1,735 | 1,704 | 1,724 | -15 | -0.9% | 242,100 |
| 2023/06/26 | 1,746 | 1,749 | 1,712 | 1,739 | -15 | -0.9% | 298,100 |
| 2023/06/23 | 1,811 | 1,813 | 1,731 | 1,754 | -56 | -3.1% | 443,100 |
| 2023/06/22 | 1,831 | 1,847 | 1,803 | 1,810 | +19 | +1.1% | 391,400 |
| 2023/06/21 | 1,753 | 1,796 | 1,747 | 1,791 | +18 | +1% | 288,000 |
| 2023/06/20 | 1,765 | 1,778 | 1,751 | 1,773 | +2 | +0.1% | 176,500 |
| 2023/06/19 | 1,822 | 1,823 | 1,761 | 1,771 | -40 | -2.2% | 322,500 |
| 2023/06/16 | 1,814 | 1,822 | 1,785 | 1,811 | ±0 | ±0% | 415,300 |
| 2023/06/15 | 1,807 | 1,824 | 1,780 | 1,811 | -11 | -0.6% | 264,000 |
| 2023/06/14 | 1,815 | 1,836 | 1,798 | 1,822 | +33 | +1.8% | 372,400 |
| 2023/06/13 | 1,756 | 1,789 | 1,740 | 1,789 | +72 | +4.2% | 429,200 |
| 2023/06/12 | 1,713 | 1,733 | 1,705 | 1,717 | +17 | +1% | 231,100 |
| 2023/06/09 | 1,718 | 1,721 | 1,692 | 1,700 | -2 | -0.1% | 297,100 |
| 2023/06/08 | 1,750 | 1,754 | 1,694 | 1,702 | -48 | -2.7% | 239,400 |
| 2023/06/07 | 1,784 | 1,789 | 1,748 | 1,750 | -19 | -1.1% | 242,700 |
| 2023/06/06 | 1,740 | 1,780 | 1,717 | 1,769 | -3 | -0.2% | 319,100 |
401～
450
件表示中 / 6456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 | 181,900円 | -4.3% | -0.4% | 2.75% | 12.55倍 | 1.07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 | 262,800円 | +1.1% | -6.1% | 7.69% | 9.94倍 | 0.70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 | 258,300円 | +1.2% | -4.0% | 4.26% | 10.08倍 | 0.62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 |
| 産車体 | 87,000円 | +16.7% | +252.0% | 1.49% | 49.10倍 | 0.69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 |
| 名村造 | 158,800円 | +14.8% | +20.0% | 2.20% | 5.01倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
