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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,462.5 | 1,520 | 1,462.5 | 1,515 | +85 | +5.9% | 626,600 |
| 2005/11/25 | 1,407.5 | 1,430 | 1,405 | 1,430 | ±0 | ±0% | 355,400 |
| 2005/11/24 | 1,412.5 | 1,442.5 | 1,412.5 | 1,430 | +45 | +3.2% | 553,600 |
| 2005/11/22 | 1,385 | 1,387.5 | 1,380 | 1,385 | ±0 | ±0% | 374,200 |
| 2005/11/21 | 1,375 | 1,395 | 1,372.5 | 1,385 | +20 | +1.5% | 358,200 |
| 2005/11/18 | 1,350 | 1,367.5 | 1,350 | 1,365 | +17.5 | +1.3% | 278,200 |
| 2005/11/17 | 1,320 | 1,350 | 1,307.5 | 1,347.5 | +32.5 | +2.5% | 416,800 |
| 2005/11/16 | 1,302.5 | 1,315 | 1,272.5 | 1,315 | +32.5 | +2.5% | 248,600 |
| 2005/11/15 | 1,300 | 1,302.5 | 1,280 | 1,282.5 | -20 | -1.5% | 192,400 |
| 2005/11/14 | 1,312.5 | 1,315 | 1,302.5 | 1,302.5 | -5 | -0.4% | 214,400 |
| 2005/11/11 | 1,310 | 1,312.5 | 1,302.5 | 1,307.5 | -5 | -0.4% | 190,600 |
| 2005/11/10 | 1,310 | 1,312.5 | 1,302.5 | 1,312.5 | ±0 | ±0% | 155,000 |
| 2005/11/09 | 1,290 | 1,317.5 | 1,285 | 1,312.5 | +20 | +1.5% | 162,000 |
| 2005/11/08 | 1,310 | 1,310 | 1,292.5 | 1,292.5 | -17.5 | -1.3% | 144,000 |
| 2005/11/07 | 1,322.5 | 1,325 | 1,300 | 1,310 | -10 | -0.8% | 217,800 |
| 2005/11/04 | 1,325 | 1,327.5 | 1,315 | 1,320 | +5 | +0.4% | 289,000 |
| 2005/11/02 | 1,327.5 | 1,332.5 | 1,307.5 | 1,315 | -12.5 | -0.9% | 252,600 |
| 2005/11/01 | 1,322.5 | 1,330 | 1,315 | 1,327.5 | +5 | +0.4% | 258,000 |
| 2005/10/31 | 1,320 | 1,330 | 1,312.5 | 1,322.5 | +22.5 | +1.7% | 293,600 |
| 2005/10/28 | 1,270 | 1,300 | 1,262.5 | 1,300 | +5 | +0.4% | 353,200 |
| 2005/10/27 | 1,295 | 1,302.5 | 1,275 | 1,295 | +30 | +2.4% | 171,800 |
| 2005/10/26 | 1,280 | 1,280 | 1,255 | 1,265 | -25 | -1.9% | 383,600 |
| 2005/10/25 | 1,277.5 | 1,297.5 | 1,277.5 | 1,290 | +15 | +1.2% | 252,600 |
| 2005/10/24 | 1,305 | 1,305 | 1,275 | 1,275 | -32.5 | -2.5% | 238,800 |
| 2005/10/21 | 1,320 | 1,320 | 1,287.5 | 1,307.5 | -22.5 | -1.7% | 309,600 |
| 2005/10/20 | 1,325 | 1,332.5 | 1,320 | 1,330 | +7.5 | +0.6% | 442,000 |
| 2005/10/19 | 1,322.5 | 1,332.5 | 1,315 | 1,322.5 | +12.5 | +1% | 397,600 |
| 2005/10/18 | 1,300 | 1,322.5 | 1,300 | 1,310 | +17.5 | +1.4% | 291,000 |
| 2005/10/17 | 1,297.5 | 1,300 | 1,285 | 1,292.5 | +10 | +0.8% | 135,000 |
| 2005/10/14 | 1,297.5 | 1,300 | 1,282.5 | 1,282.5 | -15 | -1.2% | 91,000 |
| 2005/10/13 | 1,297.5 | 1,300 | 1,277.5 | 1,297.5 | -5 | -0.4% | 261,000 |
| 2005/10/12 | 1,310 | 1,317.5 | 1,300 | 1,302.5 | +2.5 | +0.2% | 262,800 |
| 2005/10/11 | 1,300 | 1,315 | 1,287.5 | 1,300 | +7.5 | +0.6% | 279,800 |
| 2005/10/07 | 1,300 | 1,317.5 | 1,292.5 | 1,292.5 | -7.5 | -0.6% | 231,600 |
| 2005/10/06 | 1,325 | 1,327.5 | 1,300 | 1,300 | -32.5 | -2.4% | 243,800 |
| 2005/10/05 | 1,327.5 | 1,350 | 1,325 | 1,332.5 | +7.5 | +0.6% | 191,200 |
| 2005/10/04 | 1,330 | 1,332.5 | 1,317.5 | 1,325 | ±0 | ±0% | 169,600 |
| 2005/10/03 | 1,330 | 1,372.5 | 1,307.5 | 1,325 | -25 | -1.9% | 162,400 |
| 2005/09/30 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 125,800 |
| 2005/09/29 | 1,370 | 1,400 | 1,367.5 | 1,400 | +30 | +2.2% | 255,600 |
| 2005/09/28 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 93,600 |
| 2005/09/27 | 1,362.5 | 1,362.5 | 1,350 | 1,350 | -20 | -1.5% | 76,400 |
| 2005/09/26 | 1,370 | 1,370 | 1,350 | 1,370 | +35 | +2.6% | 136,200 |
| 2005/09/22 | 1,335 | 1,362.5 | 1,327.5 | 1,335 | -10 | -0.7% | 149,000 |
| 2005/09/21 | 1,350 | 1,370 | 1,342.5 | 1,345 | +2.5 | +0.2% | 183,800 |
| 2005/09/20 | 1,335 | 1,350 | 1,327.5 | 1,342.5 | +20 | +1.5% | 142,200 |
| 2005/09/16 | 1,327.5 | 1,332.5 | 1,315 | 1,322.5 | -2.5 | -0.2% | 206,400 |
| 2005/09/15 | 1,315 | 1,330 | 1,307.5 | 1,325 | +2.5 | +0.2% | 143,800 |
| 2005/09/14 | 1,302.5 | 1,330 | 1,302.5 | 1,322.5 | +25 | +1.9% | 202,000 |
| 2005/09/13 | 1,302.5 | 1,322.5 | 1,292.5 | 1,297.5 | ±0 | ±0% | 188,800 |
4751～
4800
件表示中 / 6468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 | 232,400円 | -4.3% | -0.4% | 2.15% | 16.03倍 | 1.37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 |
| 産車体 | 106,300円 | +16.7% | +252.0% | 1.22% | 59.99倍 | 0.84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 |
| カヤバ | 287,500円 | +1.2% | -4.0% | 3.83% | 11.21倍 | 0.68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 |
| 愛三工 | 207,400円 | +5.0% | +25.0% | 3.28% | 9.26倍 | 0.87倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 名村造 | 174,600円 | +14.8% | +20.0% | 2.00% | 5.50倍 | 1.30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
