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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,390 | 6,590 | 6,350 | 6,540 | +180 | +2.8% | 180,600 |
| 2024/11/20 | 6,460 | 6,500 | 6,360 | 6,360 | -90 | -1.4% | 93,600 |
| 2024/11/19 | 6,410 | 6,470 | 6,370 | 6,450 | -20 | -0.3% | 84,900 |
| 2024/11/18 | 6,480 | 6,550 | 6,370 | 6,470 | -80 | -1.2% | 89,100 |
| 2024/11/15 | 6,630 | 6,630 | 6,530 | 6,550 | -80 | -1.2% | 103,800 |
| 2024/11/14 | 6,670 | 6,750 | 6,620 | 6,630 | -110 | -1.6% | 103,500 |
| 2024/11/13 | 6,720 | 6,810 | 6,720 | 6,740 | -10 | -0.1% | 121,400 |
| 2024/11/12 | 6,790 | 6,830 | 6,700 | 6,750 | -70 | -1% | 100,200 |
| 2024/11/11 | 6,780 | 6,830 | 6,750 | 6,820 | +50 | +0.7% | 76,900 |
| 2024/11/08 | 6,880 | 6,910 | 6,750 | 6,770 | -80 | -1.2% | 96,100 |
| 2024/11/07 | 6,900 | 6,960 | 6,810 | 6,850 | +50 | +0.7% | 200,500 |
| 2024/11/06 | 6,460 | 6,810 | 6,460 | 6,800 | +350 | +5.4% | 179,300 |
| 2024/11/05 | 6,310 | 6,510 | 6,310 | 6,450 | +150 | +2.4% | 162,000 |
| 2024/11/01 | 6,190 | 6,450 | 6,110 | 6,300 | +510 | +8.8% | 458,200 |
| 2024/10/31 | 5,800 | 5,830 | 5,700 | 5,790 | ±0 | ±0% | 128,200 |
| 2024/10/30 | 5,800 | 5,840 | 5,770 | 5,790 | +20 | +0.3% | 117,600 |
| 2024/10/29 | 5,800 | 5,800 | 5,730 | 5,770 | -30 | -0.5% | 55,600 |
| 2024/10/28 | 5,710 | 5,810 | 5,670 | 5,800 | +90 | +1.6% | 92,500 |
| 2024/10/25 | 5,760 | 5,780 | 5,680 | 5,710 | ±0 | ±0% | 90,800 |
| 2024/10/24 | 5,730 | 5,730 | 5,640 | 5,710 | -50 | -0.9% | 128,200 |
| 2024/10/23 | 5,840 | 5,860 | 5,750 | 5,760 | -110 | -1.9% | 200,600 |
| 2024/10/22 | 5,970 | 5,980 | 5,830 | 5,870 | -110 | -1.8% | 112,800 |
| 2024/10/21 | 6,010 | 6,020 | 5,960 | 5,980 | -10 | -0.2% | 117,400 |
| 2024/10/18 | 6,040 | 6,040 | 5,960 | 5,990 | -10 | -0.2% | 98,700 |
| 2024/10/17 | 5,980 | 6,050 | 5,950 | 6,000 | -40 | -0.7% | 156,900 |
| 2024/10/16 | 5,950 | 6,080 | 5,920 | 6,040 | +10 | +0.2% | 92,200 |
| 2024/10/15 | 6,210 | 6,220 | 6,030 | 6,030 | -130 | -2.1% | 153,800 |
| 2024/10/11 | 6,290 | 6,290 | 6,140 | 6,160 | -180 | -2.8% | 144,400 |
| 2024/10/10 | 6,220 | 6,340 | 6,210 | 6,340 | +140 | +2.3% | 86,000 |
| 2024/10/09 | 6,270 | 6,290 | 6,130 | 6,200 | +10 | +0.2% | 71,800 |
| 2024/10/08 | 6,240 | 6,290 | 6,160 | 6,190 | -120 | -1.9% | 105,300 |
| 2024/10/07 | 6,200 | 6,310 | 6,150 | 6,310 | +210 | +3.4% | 91,000 |
| 2024/10/04 | 6,100 | 6,130 | 6,060 | 6,100 | ±0 | ±0% | 56,400 |
| 2024/10/03 | 6,220 | 6,250 | 6,060 | 6,100 | ±0 | ±0% | 121,300 |
| 2024/10/02 | 5,970 | 6,150 | 5,970 | 6,100 | +50 | +0.8% | 137,200 |
| 2024/10/01 | 5,930 | 6,050 | 5,900 | 6,050 | +180 | +3.1% | 74,900 |
| 2024/09/30 | 5,800 | 5,930 | 5,770 | 5,870 | -160 | -2.7% | 152,000 |
| 2024/09/27 | 5,950 | 6,070 | 5,940 | 6,030 | +10 | +0.2% | 123,100 |
| 2024/09/26 | 5,900 | 6,020 | 5,850 | 6,020 | +220 | +3.8% | 112,300 |
| 2024/09/25 | 5,660 | 5,830 | 5,640 | 5,800 | +100 | +1.8% | 119,800 |
| 2024/09/24 | 5,750 | 5,760 | 5,680 | 5,700 | +30 | +0.5% | 107,300 |
| 2024/09/20 | 5,680 | 5,760 | 5,630 | 5,670 | +50 | +0.9% | 131,400 |
| 2024/09/19 | 5,570 | 5,640 | 5,540 | 5,620 | +70 | +1.3% | 126,400 |
| 2024/09/18 | 5,540 | 5,610 | 5,500 | 5,550 | +10 | +0.2% | 96,200 |
| 2024/09/17 | 5,580 | 5,610 | 5,470 | 5,540 | -40 | -0.7% | 117,300 |
| 2024/09/13 | 5,540 | 5,650 | 5,540 | 5,580 | -10 | -0.2% | 152,000 |
| 2024/09/12 | 5,560 | 5,690 | 5,530 | 5,590 | +200 | +3.7% | 160,700 |
| 2024/09/11 | 5,310 | 5,440 | 5,300 | 5,390 | -50 | -0.9% | 229,500 |
| 2024/09/10 | 5,490 | 5,510 | 5,430 | 5,440 | -50 | -0.9% | 124,000 |
| 2024/09/09 | 5,370 | 5,500 | 5,310 | 5,490 | +40 | +0.7% | 142,400 |
1～
50
件表示中 / 3585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 | 654,000円 | -0.2% | -6.4% | 2.75% | 10.55倍 | 0.70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 |
| ＯＳＧ | 178,200円 | +3.6% | -8.7% | 3.37% | 11.64倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| ＣＫＤ | 251,500円 | +10.1% | +34.1% | 3.14% | 14.23倍 | 1.28倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| カナデビア | 95,000円 | +6.1% | -14.2% | 2.42% | 8.88倍 | 0.99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 | 331,500円 | +4.2% | +0.2% | 3.26% | 14.89倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
