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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 11,340 | 11,810 | 11,340 | 11,620 | +300 | +2.7% | 237,800 |
| 2025/04/17 | 11,250 | 11,370 | 11,250 | 11,320 | +50 | +0.4% | 62,200 |
| 2025/04/16 | 11,220 | 11,300 | 11,170 | 11,270 | +70 | +0.6% | 84,900 |
| 2025/04/15 | 11,430 | 11,430 | 11,200 | 11,200 | -230 | -2% | 126,200 |
| 2025/04/14 | 11,290 | 11,500 | 11,280 | 11,430 | +190 | +1.7% | 116,100 |
| 2025/04/11 | 11,050 | 11,330 | 11,050 | 11,240 | ±0 | ±0% | 242,500 |
| 2025/04/10 | 11,010 | 11,330 | 10,970 | 11,240 | +270 | +2.5% | 487,500 |
| 2025/04/09 | 10,950 | 11,020 | 10,880 | 10,970 | +20 | +0.2% | 629,700 |
| 2025/04/08 | 11,060 | 11,090 | 10,910 | 10,950 | -40 | -0.4% | 567,000 |
| 2025/04/07 | 11,180 | 11,230 | 10,920 | 10,990 | -410 | -3.6% | 588,700 |
| 2025/04/04 | 11,370 | 11,410 | 11,220 | 11,400 | +70 | +0.6% | 336,800 |
| 2025/04/03 | 11,300 | 11,510 | 11,240 | 11,330 | -170 | -1.5% | 303,400 |
| 2025/04/02 | 11,610 | 11,640 | 11,360 | 11,500 | -150 | -1.3% | 188,600 |
| 2025/04/01 | 11,610 | 11,710 | 11,590 | 11,650 | -20 | -0.2% | 65,200 |
| 2025/03/31 | 11,540 | 11,710 | 11,530 | 11,670 | +90 | +0.8% | 127,300 |
| 2025/03/28 | 11,600 | 11,680 | 11,510 | 11,580 | -170 | -1.4% | 132,400 |
| 2025/03/27 | 11,610 | 11,750 | 11,600 | 11,750 | +140 | +1.2% | 85,000 |
| 2025/03/26 | 11,620 | 11,670 | 11,540 | 11,610 | +10 | +0.1% | 105,400 |
| 2025/03/25 | 11,710 | 11,750 | 11,600 | 11,600 | -80 | -0.7% | 71,300 |
| 2025/03/24 | 11,760 | 11,770 | 11,660 | 11,680 | -80 | -0.7% | 61,100 |
| 2025/03/21 | 11,900 | 11,960 | 11,750 | 11,760 | -80 | -0.7% | 116,600 |
| 2025/03/19 | 11,720 | 11,890 | 11,720 | 11,840 | +80 | +0.7% | 46,000 |
| 2025/03/18 | 11,720 | 11,830 | 11,720 | 11,760 | +40 | +0.3% | 71,900 |
| 2025/03/17 | 11,740 | 11,770 | 11,670 | 11,720 | -30 | -0.3% | 67,400 |
| 2025/03/14 | 11,660 | 11,780 | 11,630 | 11,750 | +80 | +0.7% | 70,400 |
| 2025/03/13 | 11,790 | 11,910 | 11,620 | 11,670 | -170 | -1.4% | 127,100 |
| 2025/03/12 | 11,900 | 11,980 | 11,710 | 11,840 | -110 | -0.9% | 200,300 |
| 2025/03/11 | 11,750 | 12,060 | 11,640 | 11,950 | -100 | -0.8% | 409,600 |
| 2025/03/10 | 11,300 | 12,820 | 11,240 | 12,050 | +770 | +6.8% | 702,600 |
| 2025/03/07 | 11,430 | 11,440 | 11,230 | 11,280 | -160 | -1.4% | 159,700 |
| 2025/03/06 | 11,460 | 11,500 | 11,400 | 11,440 | +60 | +0.5% | 162,000 |
| 2025/03/05 | 11,310 | 11,470 | 11,280 | 11,380 | +180 | +1.6% | 149,100 |
| 2025/03/04 | 11,450 | 11,450 | 11,130 | 11,200 | -170 | -1.5% | 171,700 |
| 2025/03/03 | 11,460 | 11,540 | 11,280 | 11,370 | -80 | -0.7% | 179,600 |
| 2025/02/28 | 11,570 | 11,630 | 11,450 | 11,450 | -170 | -1.5% | 228,300 |
| 2025/02/27 | 11,660 | 11,700 | 11,600 | 11,620 | -30 | -0.3% | 157,200 |
| 2025/02/26 | 11,650 | 11,680 | 11,600 | 11,650 | +10 | +0.1% | 160,700 |
| 2025/02/25 | 11,640 | 11,790 | 11,590 | 11,640 | -180 | -1.5% | 148,700 |
| 2025/02/21 | 11,710 | 11,940 | 11,680 | 11,820 | +170 | +1.5% | 229,800 |
| 2025/02/20 | 11,810 | 11,920 | 11,650 | 11,650 | -190 | -1.6% | 464,600 |
| 2025/02/19 | 11,900 | 12,000 | 11,730 | 11,840 | -40 | -0.3% | 462,000 |
| 2025/02/18 | 11,900 | 12,020 | 11,830 | 11,880 | +10 | +0.1% | 380,300 |
| 2025/02/17 | 11,950 | 12,060 | 11,830 | 11,870 | -50 | -0.4% | 422,400 |
| 2025/02/14 | 11,910 | 12,020 | 11,720 | 11,920 | +10 | +0.1% | 258,800 |
| 2025/02/13 | 11,900 | 12,070 | 11,850 | 11,910 | -30 | -0.3% | 457,000 |
| 2025/02/12 | 11,910 | 12,020 | 11,630 | 11,940 | ±0 | ±0% | 313,500 |
| 2025/02/10 | 11,830 | 12,040 | 11,810 | 11,940 | +10 | +0.1% | 308,000 |
| 2025/02/07 | 11,850 | 12,040 | 11,700 | 11,930 | -80 | -0.7% | 392,000 |
| 2025/02/06 | 11,650 | 12,030 | 11,650 | 12,010 | +350 | +3% | 289,700 |
| 2025/02/05 | 11,580 | 11,730 | 11,580 | 11,660 | +110 | +1% | 183,200 |
1～
50
件表示中 / 3683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 | 1,162,000円 | -0.2% | -6.4% | 1.55% | 18.74倍 | 1.25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 |
| オルガノ | 632,000円 | +11.4% | +32.3% | 2.25% | 12.63倍 | 2.68倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| アマノ | 382,100円 | +4.7% | +5.5% | 3.79% | 18.78倍 | 2.09倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| 三井海洋 | 368,000円 | -11.6% | +36.4% | 3.26% | 5.89倍 | 1.35倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ナブテスコ | 206,100円 | +3.9% | +25.1% | 3.88% | 18.90倍 | 0.92倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
