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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,780 | 4,835 | 4,765 | 4,830 | +25 | +0.5% | 122,000 |
| 2023/05/11 | 4,830 | 4,850 | 4,795 | 4,805 | -65 | -1.3% | 78,900 |
| 2023/05/10 | 4,880 | 4,895 | 4,830 | 4,870 | -15 | -0.3% | 92,000 |
| 2023/05/09 | 4,880 | 4,920 | 4,845 | 4,885 | +110 | +2.3% | 170,300 |
| 2023/05/08 | 4,695 | 4,785 | 4,695 | 4,775 | +80 | +1.7% | 132,300 |
| 2023/05/02 | 4,790 | 4,790 | 4,680 | 4,695 | -130 | -2.7% | 179,700 |
| 2023/05/01 | 4,810 | 4,880 | 4,765 | 4,825 | -125 | -2.5% | 331,600 |
| 2023/04/28 | 4,910 | 4,955 | 4,875 | 4,950 | +110 | +2.3% | 180,400 |
| 2023/04/27 | 4,760 | 4,850 | 4,740 | 4,840 | +100 | +2.1% | 124,200 |
| 2023/04/26 | 4,785 | 4,785 | 4,720 | 4,740 | -85 | -1.8% | 65,400 |
| 2023/04/25 | 4,835 | 4,860 | 4,810 | 4,825 | +30 | +0.6% | 70,600 |
| 2023/04/24 | 4,800 | 4,815 | 4,765 | 4,795 | +25 | +0.5% | 55,300 |
| 2023/04/21 | 4,790 | 4,865 | 4,760 | 4,770 | -40 | -0.8% | 71,000 |
| 2023/04/20 | 4,680 | 4,820 | 4,680 | 4,810 | +70 | +1.5% | 87,100 |
| 2023/04/19 | 4,680 | 4,740 | 4,670 | 4,740 | ±0 | ±0% | 115,300 |
| 2023/04/18 | 4,760 | 4,765 | 4,720 | 4,740 | +10 | +0.2% | 71,800 |
| 2023/04/17 | 4,665 | 4,735 | 4,665 | 4,730 | +60 | +1.3% | 50,900 |
| 2023/04/14 | 4,665 | 4,695 | 4,655 | 4,670 | +5 | +0.1% | 54,000 |
| 2023/04/13 | 4,695 | 4,695 | 4,650 | 4,665 | -45 | -1% | 48,600 |
| 2023/04/12 | 4,675 | 4,720 | 4,670 | 4,710 | +60 | +1.3% | 49,100 |
| 2023/04/11 | 4,705 | 4,725 | 4,645 | 4,650 | -25 | -0.5% | 58,400 |
| 2023/04/10 | 4,655 | 4,685 | 4,610 | 4,675 | +90 | +2% | 95,400 |
| 2023/04/07 | 4,545 | 4,610 | 4,545 | 4,585 | +40 | +0.9% | 83,300 |
| 2023/04/06 | 4,665 | 4,665 | 4,535 | 4,545 | -165 | -3.5% | 142,700 |
| 2023/04/05 | 4,785 | 4,820 | 4,695 | 4,710 | -190 | -3.9% | 150,300 |
| 2023/04/04 | 4,910 | 4,915 | 4,860 | 4,900 | -10 | -0.2% | 94,200 |
| 2023/04/03 | 4,885 | 4,910 | 4,860 | 4,910 | +55 | +1.1% | 108,300 |
| 2023/03/31 | 4,855 | 4,905 | 4,830 | 4,855 | +70 | +1.5% | 106,300 |
| 2023/03/30 | 4,800 | 4,805 | 4,740 | 4,785 | -30 | -0.6% | 73,000 |
| 2023/03/29 | 4,770 | 4,825 | 4,745 | 4,815 | +90 | +1.9% | 91,400 |
| 2023/03/28 | 4,765 | 4,790 | 4,705 | 4,725 | +25 | +0.5% | 54,300 |
| 2023/03/27 | 4,660 | 4,735 | 4,630 | 4,700 | +40 | +0.9% | 77,300 |
| 2023/03/24 | 4,645 | 4,685 | 4,645 | 4,660 | -40 | -0.9% | 39,400 |
| 2023/03/23 | 4,615 | 4,720 | 4,605 | 4,700 | +15 | +0.3% | 65,900 |
| 2023/03/22 | 4,755 | 4,755 | 4,685 | 4,685 | +40 | +0.9% | 92,600 |
| 2023/03/20 | 4,625 | 4,705 | 4,605 | 4,645 | -50 | -1.1% | 147,100 |
| 2023/03/17 | 4,670 | 4,730 | 4,600 | 4,695 | +25 | +0.5% | 185,700 |
| 2023/03/16 | 4,665 | 4,685 | 4,590 | 4,670 | -170 | -3.5% | 134,300 |
| 2023/03/15 | 4,790 | 4,870 | 4,760 | 4,840 | +150 | +3.2% | 99,600 |
| 2023/03/14 | 4,780 | 4,835 | 4,675 | 4,690 | -230 | -4.7% | 161,900 |
| 2023/03/13 | 4,990 | 4,990 | 4,900 | 4,920 | -120 | -2.4% | 120,300 |
| 2023/03/10 | 5,060 | 5,090 | 5,010 | 5,040 | -70 | -1.4% | 123,000 |
| 2023/03/09 | 5,120 | 5,130 | 5,080 | 5,110 | +10 | +0.2% | 145,100 |
| 2023/03/08 | 5,100 | 5,140 | 5,060 | 5,100 | +20 | +0.4% | 158,100 |
| 2023/03/07 | 5,040 | 5,120 | 5,030 | 5,080 | +80 | +1.6% | 331,200 |
| 2023/03/06 | 4,990 | 5,010 | 4,950 | 5,000 | -10 | -0.2% | 138,400 |
| 2023/03/03 | 4,945 | 5,030 | 4,940 | 5,010 | +75 | +1.5% | 312,400 |
| 2023/03/02 | 5,030 | 5,060 | 4,930 | 4,935 | -55 | -1.1% | 206,200 |
| 2023/03/01 | 4,910 | 5,010 | 4,910 | 4,990 | +60 | +1.2% | 200,300 |
| 2023/02/28 | 5,050 | 5,060 | 4,930 | 4,930 | -80 | -1.6% | 184,600 |
251～
300
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
