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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,245 | 1,270 | 1,237.5 | 1,260 | +10 | +0.8% | 169,600 |
| 2006/07/06 | 1,252.5 | 1,270 | 1,230 | 1,250 | -17.5 | -1.4% | 220,000 |
| 2006/07/05 | 1,257.5 | 1,272.5 | 1,252.5 | 1,267.5 | -10 | -0.8% | 159,600 |
| 2006/07/04 | 1,280 | 1,290 | 1,262.5 | 1,277.5 | -12.5 | -1% | 146,800 |
| 2006/07/03 | 1,280 | 1,297.5 | 1,277.5 | 1,290 | +20 | +1.6% | 155,200 |
| 2006/06/30 | 1,272.5 | 1,277.5 | 1,260 | 1,270 | +37.5 | +3% | 186,600 |
| 2006/06/29 | 1,215 | 1,245 | 1,215 | 1,232.5 | +12.5 | +1% | 201,600 |
| 2006/06/28 | 1,240 | 1,242.5 | 1,215 | 1,220 | -47.5 | -3.7% | 174,200 |
| 2006/06/27 | 1,230 | 1,267.5 | 1,217.5 | 1,267.5 | +42.5 | +3.5% | 237,200 |
| 2006/06/26 | 1,225 | 1,245 | 1,205 | 1,225 | -27.5 | -2.2% | 176,000 |
| 2006/06/23 | 1,250 | 1,255 | 1,225 | 1,252.5 | -25 | -2% | 228,200 |
| 2006/06/22 | 1,255 | 1,280 | 1,252.5 | 1,277.5 | +17.5 | +1.4% | 137,800 |
| 2006/06/21 | 1,290 | 1,300 | 1,245 | 1,260 | -12.5 | -1% | 143,200 |
| 2006/06/20 | 1,275 | 1,290 | 1,255 | 1,272.5 | -17.5 | -1.4% | 99,400 |
| 2006/06/19 | 1,267.5 | 1,292.5 | 1,260 | 1,290 | +27.5 | +2.2% | 125,000 |
| 2006/06/16 | 1,270 | 1,290 | 1,252.5 | 1,262.5 | +32.5 | +2.6% | 176,000 |
| 2006/06/15 | 1,242.5 | 1,242.5 | 1,210 | 1,230 | +32.5 | +2.7% | 286,400 |
| 2006/06/14 | 1,160 | 1,210 | 1,160 | 1,197.5 | +5 | +0.4% | 225,000 |
| 2006/06/13 | 1,225 | 1,232.5 | 1,192.5 | 1,192.5 | -57.5 | -4.6% | 206,800 |
| 2006/06/12 | 1,222.5 | 1,257.5 | 1,215 | 1,250 | -7.5 | -0.6% | 253,800 |
| 2006/06/09 | 1,240 | 1,300 | 1,192.5 | 1,257.5 | -22.5 | -1.8% | 377,200 |
| 2006/06/08 | 1,275 | 1,317.5 | 1,252.5 | 1,280 | +7.5 | +0.6% | 378,800 |
| 2006/06/07 | 1,365 | 1,365 | 1,272.5 | 1,272.5 | -87.5 | -6.4% | 254,200 |
| 2006/06/06 | 1,387.5 | 1,407.5 | 1,355 | 1,360 | -47.5 | -3.4% | 148,000 |
| 2006/06/05 | 1,425 | 1,440 | 1,402.5 | 1,407.5 | -2.5 | -0.2% | 277,200 |
| 2006/06/02 | 1,410 | 1,417.5 | 1,362.5 | 1,410 | +20 | +1.4% | 154,400 |
| 2006/06/01 | 1,417.5 | 1,432.5 | 1,375 | 1,390 | +10 | +0.7% | 153,600 |
| 2006/05/31 | 1,405 | 1,407.5 | 1,377.5 | 1,380 | -32.5 | -2.3% | 132,600 |
| 2006/05/30 | 1,445 | 1,450 | 1,390 | 1,412.5 | -37.5 | -2.6% | 102,200 |
| 2006/05/29 | 1,440 | 1,462.5 | 1,430 | 1,450 | +27.5 | +1.9% | 225,000 |
| 2006/05/26 | 1,417.5 | 1,437.5 | 1,395 | 1,422.5 | +47.5 | +3.5% | 123,800 |
| 2006/05/25 | 1,377.5 | 1,385 | 1,365 | 1,375 | ±0 | ±0% | 214,800 |
| 2006/05/24 | 1,385 | 1,397.5 | 1,375 | 1,375 | -12.5 | -0.9% | 170,000 |
| 2006/05/23 | 1,400 | 1,407.5 | 1,365 | 1,387.5 | -35 | -2.5% | 192,400 |
| 2006/05/22 | 1,437.5 | 1,465 | 1,402.5 | 1,422.5 | -22.5 | -1.6% | 231,000 |
| 2006/05/19 | 1,425 | 1,460 | 1,405 | 1,445 | +20 | +1.4% | 193,400 |
| 2006/05/18 | 1,420 | 1,432.5 | 1,395 | 1,425 | -22.5 | -1.6% | 285,600 |
| 2006/05/17 | 1,460 | 1,460 | 1,412.5 | 1,447.5 | -15 | -1% | 157,200 |
| 2006/05/16 | 1,455 | 1,505 | 1,452.5 | 1,462.5 | +15 | +1% | 306,200 |
| 2006/05/15 | 1,435 | 1,455 | 1,425 | 1,447.5 | ±0 | ±0% | 222,800 |
| 2006/05/12 | 1,450 | 1,455 | 1,375 | 1,447.5 | -27.5 | -1.9% | 349,600 |
| 2006/05/11 | 1,480 | 1,497.5 | 1,465 | 1,475 | -12.5 | -0.8% | 164,000 |
| 2006/05/10 | 1,510 | 1,515 | 1,475 | 1,487.5 | -27.5 | -1.8% | 198,000 |
| 2006/05/09 | 1,555 | 1,555 | 1,510 | 1,515 | -35 | -2.3% | 125,400 |
| 2006/05/08 | 1,560 | 1,565 | 1,540 | 1,550 | +15 | +1% | 198,800 |
| 2006/05/02 | 1,525 | 1,550 | 1,525 | 1,535 | ±0 | ±0% | 142,800 |
| 2006/05/01 | 1,550 | 1,560 | 1,525 | 1,535 | -25 | -1.6% | 223,600 |
| 2006/04/28 | 1,550 | 1,580 | 1,535 | 1,560 | -35 | -2.2% | 484,400 |
| 2006/04/27 | 1,530 | 1,600 | 1,477.5 | 1,595 | +40 | +2.6% | 719,000 |
| 2006/04/26 | 1,590 | 1,605 | 1,555 | 1,555 | -30 | -1.9% | 259,600 |
4601～
4650
件表示中 / 6469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 | 228,600円 | -4.3% | -0.4% | 2.19% | 15.77倍 | 1.35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 | 422,000円 | -2.7% | - | 5.92% | 13.93倍 | 0.75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 | 207,300円 | -3.8% | -29.3% | 4.34% | 7.97倍 | 0.56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 |
| エフ・シー・シー | 282,200円 | +1.1% | -6.1% | 7.16% | 10.68倍 | 0.75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 | 285,400円 | +1.2% | -4.0% | 3.85% | 11.13倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
