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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,689 | 1,695 | 1,678 | 1,683 | -6 | -0.4% | 282,900 |
| 2024/01/25 | 1,670 | 1,691 | 1,654 | 1,689 | +7 | +0.4% | 283,600 |
| 2024/01/24 | 1,690 | 1,696 | 1,674 | 1,682 | -4 | -0.2% | 205,100 |
| 2024/01/23 | 1,692 | 1,700 | 1,680 | 1,686 | -9 | -0.5% | 324,400 |
| 2024/01/22 | 1,675 | 1,706 | 1,667 | 1,695 | +80 | +5% | 426,600 |
| 2024/01/19 | 1,614 | 1,624 | 1,602 | 1,615 | +16 | +1% | 228,700 |
| 2024/01/18 | 1,593 | 1,614 | 1,589 | 1,599 | +14 | +0.9% | 229,200 |
| 2024/01/17 | 1,583 | 1,599 | 1,578 | 1,585 | +8 | +0.5% | 305,500 |
| 2024/01/16 | 1,586 | 1,600 | 1,576 | 1,577 | -21 | -1.3% | 197,900 |
| 2024/01/15 | 1,605 | 1,617 | 1,597 | 1,598 | +3 | +0.2% | 169,500 |
| 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 |
401～
450
件表示中 / 6565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 | 367,500円 | -5.0% | +2.9% | 1.36% | 21.90倍 | 2.10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 |
| エクセディ | 549,000円 | -7.9% | -11.8% | 5.46% | 16.72倍 | 1.11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 | 277,700円 | -6.1% | -42.0% | 3.42% | 16.88倍 | 0.75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 |
| ＴＳテック | 190,200円 | -6.6% | -0.3% | 4.73% | 23.73倍 | 0.74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 |
| 名村造 | 322,500円 | -0.8% | -28.8% | 1.24% | 14.94倍 | 2.15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
