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 |
|---|---|---|---|---|---|---|---|
| 2005/12/02 | 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 |
| 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 |
4801～
4850
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
