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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,785 | 1,810 | 1,755 | 1,770 | -15 | -0.8% | 69,200 |
| 2006/02/09 | 1,800 | 1,805 | 1,765 | 1,785 | ±0 | ±0% | 129,800 |
| 2006/02/08 | 1,875 | 1,880 | 1,780 | 1,785 | -100 | -5.3% | 249,400 |
| 2006/02/07 | 1,870 | 1,910 | 1,865 | 1,885 | +15 | +0.8% | 247,200 |
| 2006/02/06 | 1,825 | 1,885 | 1,800 | 1,870 | +55 | +3% | 227,400 |
| 2006/02/03 | 1,800 | 1,850 | 1,795 | 1,815 | +20 | +1.1% | 140,200 |
| 2006/02/02 | 1,805 | 1,825 | 1,790 | 1,795 | -5 | -0.3% | 265,200 |
| 2006/02/01 | 1,825 | 1,850 | 1,770 | 1,800 | -125 | -6.5% | 395,600 |
| 2006/01/31 | 1,925 | 1,925 | 1,875 | 1,925 | +30 | +1.6% | 115,200 |
| 2006/01/30 | 1,865 | 1,900 | 1,830 | 1,895 | +45 | +2.4% | 132,600 |
| 2006/01/27 | 1,815 | 1,850 | 1,800 | 1,850 | +95 | +5.4% | 123,000 |
| 2006/01/26 | 1,765 | 1,765 | 1,730 | 1,755 | +40 | +2.3% | 167,000 |
| 2006/01/25 | 1,740 | 1,765 | 1,715 | 1,715 | -20 | -1.2% | 89,200 |
| 2006/01/24 | 1,705 | 1,755 | 1,705 | 1,735 | +15 | +0.9% | 194,200 |
| 2006/01/23 | 1,775 | 1,800 | 1,720 | 1,720 | -60 | -3.4% | 137,800 |
| 2006/01/20 | 1,800 | 1,835 | 1,750 | 1,780 | +30 | +1.7% | 125,200 |
| 2006/01/19 | 1,690 | 1,750 | 1,690 | 1,750 | -20 | -1.1% | 159,800 |
| 2006/01/18 | 1,740 | 1,810 | 1,700 | 1,770 | +30 | +1.7% | 161,800 |
| 2006/01/17 | 1,800 | 1,840 | 1,725 | 1,740 | -60 | -3.3% | 155,400 |
| 2006/01/16 | 1,825 | 1,870 | 1,800 | 1,800 | ±0 | ±0% | 167,200 |
| 2006/01/13 | 1,825 | 1,830 | 1,790 | 1,800 | -20 | -1.1% | 167,600 |
| 2006/01/12 | 1,750 | 1,850 | 1,750 | 1,820 | +80 | +4.6% | 326,800 |
| 2006/01/11 | 1,720 | 1,750 | 1,665 | 1,740 | +35 | +2.1% | 162,400 |
| 2006/01/10 | 1,725 | 1,725 | 1,675 | 1,705 | +5 | +0.3% | 113,000 |
| 2006/01/06 | 1,735 | 1,740 | 1,700 | 1,700 | -5 | -0.3% | 111,000 |
| 2006/01/05 | 1,700 | 1,715 | 1,680 | 1,705 | +30 | +1.8% | 120,000 |
| 2006/01/04 | 1,700 | 1,700 | 1,675 | 1,675 | +25 | +1.5% | 48,600 |
| 2005/12/30 | 1,680 | 1,695 | 1,650 | 1,650 | -55 | -3.2% | 63,600 |
| 2005/12/29 | 1,715 | 1,730 | 1,700 | 1,705 | -5 | -0.3% | 99,000 |
| 2005/12/28 | 1,695 | 1,725 | 1,675 | 1,710 | +40 | +2.4% | 116,400 |
| 2005/12/27 | 1,640 | 1,715 | 1,640 | 1,670 | +30 | +1.8% | 192,400 |
| 2005/12/26 | 1,685 | 1,695 | 1,630 | 1,640 | +30 | +1.9% | 153,000 |
| 2005/12/22 | 1,600 | 1,625 | 1,580 | 1,610 | +30 | +1.9% | 196,400 |
| 2005/12/21 | 1,580 | 1,600 | 1,570 | 1,580 | -15 | -0.9% | 131,600 |
| 2005/12/20 | 1,565 | 1,605 | 1,565 | 1,595 | +20 | +1.3% | 155,600 |
| 2005/12/19 | 1,620 | 1,620 | 1,565 | 1,575 | -5 | -0.3% | 89,600 |
| 2005/12/16 | 1,560 | 1,580 | 1,550 | 1,580 | +20 | +1.3% | 128,200 |
| 2005/12/15 | 1,575 | 1,585 | 1,555 | 1,560 | -30 | -1.9% | 82,200 |
| 2005/12/14 | 1,605 | 1,625 | 1,585 | 1,590 | +5 | +0.3% | 155,800 |
| 2005/12/13 | 1,570 | 1,610 | 1,570 | 1,585 | +10 | +0.6% | 353,600 |
| 2005/12/12 | 1,600 | 1,605 | 1,565 | 1,575 | -20 | -1.3% | 175,800 |
| 2005/12/09 | 1,525 | 1,635 | 1,520 | 1,595 | +35 | +2.2% | 227,600 |
| 2005/12/08 | 1,585 | 1,595 | 1,530 | 1,560 | -70 | -4.3% | 354,000 |
| 2005/12/07 | 1,685 | 1,685 | 1,610 | 1,630 | -75 | -4.4% | 288,600 |
| 2005/12/06 | 1,730 | 1,730 | 1,700 | 1,705 | -30 | -1.7% | 244,200 |
| 2005/12/05 | 1,695 | 1,740 | 1,685 | 1,735 | +115 | +7.1% | 390,600 |
| 2005/12/02 | 1,610 | 1,645 | 1,600 | 1,620 | +15 | +0.9% | 184,000 |
| 2005/12/01 | 1,555 | 1,620 | 1,545 | 1,605 | +70 | +4.6% | 424,400 |
| 2005/11/30 | 1,525 | 1,555 | 1,515 | 1,535 | +35 | +2.3% | 445,800 |
| 2005/11/29 | 1,500 | 1,510 | 1,490 | 1,500 | -15 | -1% | 262,800 |
4601～
4650
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
