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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,935 | 5,040 | 4,910 | 5,010 | +145 | +3% | 280,400 |
| 2023/02/24 | 4,740 | 4,945 | 4,725 | 4,865 | +185 | +4% | 321,900 |
| 2023/02/22 | 4,700 | 4,720 | 4,640 | 4,680 | -40 | -0.8% | 131,000 |
| 2023/02/21 | 4,755 | 4,760 | 4,715 | 4,720 | -50 | -1% | 67,700 |
| 2023/02/20 | 4,740 | 4,775 | 4,695 | 4,770 | +80 | +1.7% | 137,000 |
| 2023/02/17 | 4,685 | 4,715 | 4,675 | 4,690 | -30 | -0.6% | 98,800 |
| 2023/02/16 | 4,730 | 4,745 | 4,700 | 4,720 | +5 | +0.1% | 78,100 |
| 2023/02/15 | 4,760 | 4,765 | 4,710 | 4,715 | -30 | -0.6% | 63,000 |
| 2023/02/14 | 4,755 | 4,755 | 4,710 | 4,745 | +45 | +1% | 61,700 |
| 2023/02/13 | 4,695 | 4,715 | 4,685 | 4,700 | -10 | -0.2% | 65,000 |
| 2023/02/10 | 4,715 | 4,750 | 4,700 | 4,710 | -45 | -0.9% | 78,100 |
| 2023/02/09 | 4,705 | 4,765 | 4,685 | 4,755 | +95 | +2% | 125,700 |
| 2023/02/08 | 4,640 | 4,685 | 4,630 | 4,660 | +25 | +0.5% | 84,700 |
| 2023/02/07 | 4,675 | 4,690 | 4,635 | 4,635 | -25 | -0.5% | 53,300 |
| 2023/02/06 | 4,650 | 4,690 | 4,645 | 4,660 | +40 | +0.9% | 78,600 |
| 2023/02/03 | 4,650 | 4,690 | 4,595 | 4,620 | -35 | -0.8% | 66,500 |
| 2023/02/02 | 4,710 | 4,725 | 4,640 | 4,655 | -40 | -0.9% | 106,800 |
| 2023/02/01 | 4,715 | 4,760 | 4,675 | 4,695 | +50 | +1.1% | 170,100 |
| 2023/01/31 | 4,540 | 4,675 | 4,535 | 4,645 | +105 | +2.3% | 106,700 |
| 2023/01/30 | 4,570 | 4,600 | 4,520 | 4,540 | -20 | -0.4% | 70,800 |
| 2023/01/27 | 4,535 | 4,565 | 4,515 | 4,560 | +40 | +0.9% | 78,700 |
| 2023/01/26 | 4,525 | 4,555 | 4,505 | 4,520 | +5 | +0.1% | 55,800 |
| 2023/01/25 | 4,560 | 4,590 | 4,515 | 4,515 | -25 | -0.6% | 70,800 |
| 2023/01/24 | 4,470 | 4,550 | 4,470 | 4,540 | +135 | +3.1% | 54,700 |
| 2023/01/23 | 4,395 | 4,425 | 4,365 | 4,405 | +45 | +1% | 58,900 |
| 2023/01/20 | 4,345 | 4,370 | 4,330 | 4,360 | +30 | +0.7% | 27,100 |
| 2023/01/19 | 4,400 | 4,400 | 4,325 | 4,330 | -120 | -2.7% | 44,100 |
| 2023/01/18 | 4,355 | 4,465 | 4,340 | 4,450 | +105 | +2.4% | 48,000 |
| 2023/01/17 | 4,295 | 4,370 | 4,280 | 4,345 | +90 | +2.1% | 54,300 |
| 2023/01/16 | 4,270 | 4,310 | 4,250 | 4,255 | -25 | -0.6% | 74,800 |
| 2023/01/13 | 4,290 | 4,320 | 4,275 | 4,280 | -30 | -0.7% | 63,300 |
| 2023/01/12 | 4,330 | 4,330 | 4,295 | 4,310 | +10 | +0.2% | 49,700 |
| 2023/01/11 | 4,345 | 4,360 | 4,290 | 4,300 | -5 | -0.1% | 75,600 |
| 2023/01/10 | 4,310 | 4,320 | 4,285 | 4,305 | +15 | +0.3% | 36,300 |
| 2023/01/06 | 4,250 | 4,300 | 4,240 | 4,290 | +30 | +0.7% | 74,100 |
| 2023/01/05 | 4,220 | 4,260 | 4,190 | 4,260 | +20 | +0.5% | 126,100 |
| 2023/01/04 | 4,290 | 4,290 | 4,230 | 4,240 | -90 | -2.1% | 58,300 |
| 2022/12/30 | 4,405 | 4,415 | 4,325 | 4,330 | -30 | -0.7% | 54,300 |
| 2022/12/29 | 4,345 | 4,375 | 4,320 | 4,360 | -20 | -0.5% | 43,900 |
| 2022/12/28 | 4,385 | 4,385 | 4,340 | 4,380 | -5 | -0.1% | 43,500 |
| 2022/12/27 | 4,425 | 4,425 | 4,335 | 4,385 | ±0 | ±0% | 28,500 |
| 2022/12/26 | 4,305 | 4,400 | 4,305 | 4,385 | +75 | +1.7% | 43,500 |
| 2022/12/23 | 4,340 | 4,345 | 4,280 | 4,310 | -70 | -1.6% | 66,700 |
| 2022/12/22 | 4,420 | 4,420 | 4,370 | 4,380 | +10 | +0.2% | 78,800 |
| 2022/12/21 | 4,520 | 4,540 | 4,345 | 4,370 | -115 | -2.6% | 110,400 |
| 2022/12/20 | 4,600 | 4,625 | 4,445 | 4,485 | -110 | -2.4% | 147,100 |
| 2022/12/19 | 4,560 | 4,600 | 4,535 | 4,595 | +40 | +0.9% | 77,500 |
| 2022/12/16 | 4,575 | 4,595 | 4,545 | 4,555 | -30 | -0.7% | 67,600 |
| 2022/12/15 | 4,525 | 4,615 | 4,525 | 4,585 | +55 | +1.2% | 47,300 |
| 2022/12/14 | 4,535 | 4,545 | 4,505 | 4,530 | -10 | -0.2% | 69,900 |
301～
350
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
