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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 1,440 | 1,470 | 1,435 | 1,462.5 | +2.5 | +0.2% | 112,800 |
| 2006/09/21 | 1,485 | 1,485 | 1,435 | 1,460 | +15 | +1% | 139,400 |
| 2006/09/20 | 1,417.5 | 1,462.5 | 1,402.5 | 1,445 | -20 | -1.4% | 519,200 |
| 2006/09/19 | 1,450 | 1,485 | 1,440 | 1,465 | +37.5 | +2.6% | 353,000 |
| 2006/09/15 | 1,450 | 1,495 | 1,407.5 | 1,427.5 | +42.5 | +3.1% | 861,400 |
| 2006/09/14 | 1,417.5 | 1,430 | 1,380 | 1,385 | -52.5 | -3.7% | 252,600 |
| 2006/09/13 | 1,450 | 1,485 | 1,437.5 | 1,437.5 | -32.5 | -2.2% | 164,400 |
| 2006/09/12 | 1,500 | 1,505 | 1,432.5 | 1,470 | -35 | -2.3% | 319,600 |
| 2006/09/11 | 1,492.5 | 1,520 | 1,480 | 1,505 | +27.5 | +1.9% | 445,800 |
| 2006/09/08 | 1,470 | 1,480 | 1,460 | 1,477.5 | +7.5 | +0.5% | 533,600 |
| 2006/09/07 | 1,470 | 1,482.5 | 1,435 | 1,470 | +2.5 | +0.2% | 401,800 |
| 2006/09/06 | 1,445 | 1,472.5 | 1,440 | 1,467.5 | +25 | +1.7% | 365,000 |
| 2006/09/05 | 1,425 | 1,457.5 | 1,425 | 1,442.5 | ±0 | ±0% | 369,400 |
| 2006/09/04 | 1,385 | 1,442.5 | 1,385 | 1,442.5 | +60 | +4.3% | 437,200 |
| 2006/09/01 | 1,370 | 1,382.5 | 1,360 | 1,382.5 | +20 | +1.5% | 357,000 |
| 2006/08/31 | 1,350 | 1,370 | 1,340 | 1,362.5 | +10 | +0.7% | 298,000 |
| 2006/08/30 | 1,330 | 1,375 | 1,325 | 1,352.5 | +15 | +1.1% | 261,600 |
| 2006/08/29 | 1,330 | 1,337.5 | 1,317.5 | 1,337.5 | +10 | +0.8% | 121,400 |
| 2006/08/28 | 1,342.5 | 1,347.5 | 1,322.5 | 1,327.5 | -2.5 | -0.2% | 185,000 |
| 2006/08/25 | 1,307.5 | 1,332.5 | 1,305 | 1,330 | +17.5 | +1.3% | 140,800 |
| 2006/08/24 | 1,327.5 | 1,337.5 | 1,307.5 | 1,312.5 | -25 | -1.9% | 125,800 |
| 2006/08/23 | 1,337.5 | 1,340 | 1,322.5 | 1,337.5 | +10 | +0.8% | 96,600 |
| 2006/08/22 | 1,300 | 1,327.5 | 1,297.5 | 1,327.5 | +22.5 | +1.7% | 132,600 |
| 2006/08/21 | 1,327.5 | 1,342.5 | 1,290 | 1,305 | -27.5 | -2.1% | 191,200 |
| 2006/08/18 | 1,350 | 1,365 | 1,317.5 | 1,332.5 | -15 | -1.1% | 284,200 |
| 2006/08/17 | 1,280 | 1,362.5 | 1,280 | 1,347.5 | +90 | +7.2% | 459,200 |
| 2006/08/16 | 1,240 | 1,262.5 | 1,240 | 1,257.5 | +30 | +2.4% | 200,000 |
| 2006/08/15 | 1,197.5 | 1,230 | 1,197.5 | 1,227.5 | +27.5 | +2.3% | 250,200 |
| 2006/08/14 | 1,180 | 1,217.5 | 1,180 | 1,200 | ±0 | ±0% | 136,000 |
| 2006/08/11 | 1,205 | 1,220 | 1,187.5 | 1,200 | -25 | -2% | 153,200 |
| 2006/08/10 | 1,202.5 | 1,232.5 | 1,202.5 | 1,225 | +7.5 | +0.6% | 138,000 |
| 2006/08/09 | 1,220 | 1,230 | 1,205 | 1,217.5 | -10 | -0.8% | 208,800 |
| 2006/08/08 | 1,252.5 | 1,255 | 1,222.5 | 1,227.5 | -40 | -3.2% | 231,800 |
| 2006/08/07 | 1,262.5 | 1,270 | 1,252.5 | 1,267.5 | +10 | +0.8% | 280,000 |
| 2006/08/04 | 1,240 | 1,260 | 1,225 | 1,257.5 | +17.5 | +1.4% | 318,400 |
| 2006/08/03 | 1,240 | 1,255 | 1,232.5 | 1,240 | -20 | -1.6% | 278,600 |
| 2006/08/02 | 1,240 | 1,262.5 | 1,227.5 | 1,260 | +22.5 | +1.8% | 241,200 |
| 2006/08/01 | 1,215 | 1,245 | 1,212.5 | 1,237.5 | +5 | +0.4% | 326,000 |
| 2006/07/31 | 1,175 | 1,235 | 1,165 | 1,232.5 | +65 | +5.6% | 439,800 |
| 2006/07/28 | 1,125 | 1,172.5 | 1,125 | 1,167.5 | +2.5 | +0.2% | 344,000 |
| 2006/07/27 | 1,105 | 1,175 | 1,105 | 1,165 | +37.5 | +3.3% | 394,200 |
| 2006/07/26 | 1,167.5 | 1,172.5 | 1,117.5 | 1,127.5 | -45 | -3.8% | 320,600 |
| 2006/07/25 | 1,175 | 1,190 | 1,155 | 1,172.5 | +10 | +0.9% | 446,200 |
| 2006/07/24 | 1,172.5 | 1,185 | 1,160 | 1,162.5 | -42.5 | -3.5% | 235,000 |
| 2006/07/21 | 1,207.5 | 1,220 | 1,195 | 1,205 | -12.5 | -1% | 153,200 |
| 2006/07/20 | 1,202.5 | 1,217.5 | 1,202.5 | 1,217.5 | +35 | +3% | 125,800 |
| 2006/07/19 | 1,180 | 1,205 | 1,150 | 1,182.5 | -37.5 | -3.1% | 266,200 |
| 2006/07/18 | 1,227.5 | 1,240 | 1,170 | 1,220 | -27.5 | -2.2% | 211,200 |
| 2006/07/14 | 1,267.5 | 1,267.5 | 1,240 | 1,247.5 | -10 | -0.8% | 165,200 |
| 2006/07/13 | 1,232.5 | 1,270 | 1,225 | 1,257.5 | +35 | +2.9% | 297,800 |
4601～
4650
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
