牧野フライス製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 5,800 | 5,880 | 5,740 | 5,760 | +40 | +0.7% | 145,500 |
| 2023/07/21 | 5,680 | 5,750 | 5,650 | 5,720 | +40 | +0.7% | 110,500 |
| 2023/07/20 | 5,730 | 5,750 | 5,680 | 5,680 | -40 | -0.7% | 64,200 |
| 2023/07/19 | 5,730 | 5,740 | 5,680 | 5,720 | +60 | +1.1% | 75,400 |
| 2023/07/18 | 5,410 | 5,660 | 5,410 | 5,660 | +260 | +4.8% | 117,800 |
| 2023/07/14 | 5,400 | 5,420 | 5,330 | 5,400 | +30 | +0.6% | 73,200 |
| 2023/07/13 | 5,370 | 5,400 | 5,300 | 5,370 | +10 | +0.2% | 69,500 |
| 2023/07/12 | 5,460 | 5,480 | 5,360 | 5,360 | -90 | -1.7% | 72,600 |
| 2023/07/11 | 5,500 | 5,510 | 5,450 | 5,450 | -20 | -0.4% | 54,900 |
| 2023/07/10 | 5,480 | 5,510 | 5,440 | 5,470 | +30 | +0.6% | 86,000 |
| 2023/07/07 | 5,470 | 5,490 | 5,410 | 5,440 | -90 | -1.6% | 63,200 |
| 2023/07/06 | 5,590 | 5,620 | 5,520 | 5,530 | -110 | -2% | 54,400 |
| 2023/07/05 | 5,580 | 5,640 | 5,560 | 5,640 | +10 | +0.2% | 65,600 |
| 2023/07/04 | 5,680 | 5,690 | 5,620 | 5,630 | -60 | -1.1% | 41,700 |
| 2023/07/03 | 5,600 | 5,710 | 5,600 | 5,690 | +110 | +2% | 71,000 |
| 2023/06/30 | 5,530 | 5,580 | 5,530 | 5,580 | +30 | +0.5% | 69,300 |
| 2023/06/29 | 5,610 | 5,610 | 5,530 | 5,550 | -60 | -1.1% | 59,900 |
| 2023/06/28 | 5,490 | 5,610 | 5,450 | 5,610 | +170 | +3.1% | 84,200 |
| 2023/06/27 | 5,500 | 5,500 | 5,390 | 5,440 | -40 | -0.7% | 56,600 |
| 2023/06/26 | 5,490 | 5,520 | 5,420 | 5,480 | -10 | -0.2% | 67,300 |
| 2023/06/23 | 5,590 | 5,650 | 5,460 | 5,490 | -100 | -1.8% | 122,400 |
| 2023/06/22 | 5,620 | 5,650 | 5,580 | 5,590 | -10 | -0.2% | 62,900 |
| 2023/06/21 | 5,510 | 5,620 | 5,490 | 5,600 | +40 | +0.7% | 74,900 |
| 2023/06/20 | 5,530 | 5,610 | 5,510 | 5,560 | +30 | +0.5% | 96,600 |
| 2023/06/19 | 5,590 | 5,590 | 5,500 | 5,530 | ±0 | ±0% | 75,600 |
| 2023/06/16 | 5,530 | 5,560 | 5,490 | 5,530 | -20 | -0.4% | 94,700 |
| 2023/06/15 | 5,500 | 5,590 | 5,450 | 5,550 | +60 | +1.1% | 97,100 |
| 2023/06/14 | 5,500 | 5,550 | 5,410 | 5,490 | +50 | +0.9% | 149,400 |
| 2023/06/13 | 5,400 | 5,490 | 5,380 | 5,440 | +110 | +2.1% | 124,300 |
| 2023/06/12 | 5,230 | 5,330 | 5,220 | 5,330 | +100 | +1.9% | 99,800 |
| 2023/06/09 | 5,190 | 5,250 | 5,190 | 5,230 | +40 | +0.8% | 107,500 |
| 2023/06/08 | 5,300 | 5,320 | 5,150 | 5,190 | -100 | -1.9% | 125,000 |
| 2023/06/07 | 5,390 | 5,390 | 5,290 | 5,290 | -50 | -0.9% | 97,300 |
| 2023/06/06 | 5,300 | 5,370 | 5,270 | 5,340 | -40 | -0.7% | 98,100 |
| 2023/06/05 | 5,370 | 5,390 | 5,320 | 5,380 | +70 | +1.3% | 147,200 |
| 2023/06/02 | 5,290 | 5,310 | 5,250 | 5,310 | +60 | +1.1% | 83,000 |
| 2023/06/01 | 5,220 | 5,280 | 5,180 | 5,250 | -50 | -0.9% | 107,600 |
| 2023/05/31 | 5,300 | 5,370 | 5,280 | 5,300 | -20 | -0.4% | 284,700 |
| 2023/05/30 | 5,320 | 5,360 | 5,230 | 5,320 | -20 | -0.4% | 175,900 |
| 2023/05/29 | 5,100 | 5,390 | 5,040 | 5,340 | +310 | +6.2% | 391,000 |
| 2023/05/26 | 5,050 | 5,080 | 5,010 | 5,030 | -40 | -0.8% | 96,200 |
| 2023/05/25 | 5,000 | 5,080 | 4,990 | 5,070 | +115 | +2.3% | 115,000 |
| 2023/05/24 | 4,925 | 4,970 | 4,890 | 4,955 | +30 | +0.6% | 99,200 |
| 2023/05/23 | 4,945 | 4,970 | 4,900 | 4,925 | -15 | -0.3% | 101,800 |
| 2023/05/22 | 4,995 | 5,010 | 4,930 | 4,940 | -120 | -2.4% | 102,900 |
| 2023/05/19 | 4,955 | 5,060 | 4,955 | 5,060 | +115 | +2.3% | 103,800 |
| 2023/05/18 | 4,865 | 4,950 | 4,845 | 4,945 | +100 | +2.1% | 124,500 |
| 2023/05/17 | 4,890 | 4,910 | 4,835 | 4,845 | -90 | -1.8% | 75,800 |
| 2023/05/16 | 4,875 | 4,935 | 4,865 | 4,935 | +50 | +1% | 112,200 |
| 2023/05/15 | 4,865 | 4,890 | 4,830 | 4,885 | +55 | +1.1% | 95,400 |
201～
250
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「牧野フ」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 |
|---|---|---|---|---|---|---|---|---|
| 牧野フ | 673,000円 | -1.5% | -12.8% | 2.38% | 11.82倍 | 0.72倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| 日立造 | 112,900円 | +2.6% | -14.2% | 2.04% | 11.89倍 | 1.17倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| マックス | 357,000円 | +3.7% | -5.2% | 3.03% | 16.61倍 | 1.67倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 三井Ｅ＆Ｓ | 158,200円 | - | - | - | - | 1.21倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にＦＰＳＯの三井海洋開発。造船・エンジ撤退 |
| グローリー | 275,400円 | -11.4% | -60.8% | 3.92% | 15.44倍 | 0.68倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
市場注目の銘柄
チャート関連のコラム
