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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 11,550 | 11,610 | 11,550 | 11,610 | +60 | +0.5% | 106,900 |
| 2025/09/02 | 11,570 | 11,590 | 11,540 | 11,550 | -10 | -0.1% | 67,800 |
| 2025/09/01 | 11,540 | 11,560 | 11,520 | 11,560 | +20 | +0.2% | 47,800 |
| 2025/08/29 | 11,510 | 11,560 | 11,500 | 11,540 | +60 | +0.5% | 156,300 |
| 2025/08/28 | 11,460 | 11,490 | 11,440 | 11,480 | +30 | +0.3% | 92,500 |
| 2025/08/27 | 11,470 | 11,480 | 11,400 | 11,450 | -30 | -0.3% | 148,700 |
| 2025/08/26 | 11,470 | 11,480 | 11,470 | 11,480 | +10 | +0.1% | 101,800 |
| 2025/08/25 | 11,480 | 11,480 | 11,470 | 11,470 | -20 | -0.2% | 23,800 |
| 2025/08/22 | 11,480 | 11,490 | 11,480 | 11,490 | +10 | +0.1% | 19,600 |
| 2025/08/21 | 11,500 | 11,500 | 11,480 | 11,480 | ±0 | ±0% | 28,400 |
| 2025/08/20 | 11,480 | 11,490 | 11,480 | 11,480 | ±0 | ±0% | 30,700 |
| 2025/08/19 | 11,490 | 11,490 | 11,470 | 11,480 | -10 | -0.1% | 58,700 |
| 2025/08/18 | 11,490 | 11,500 | 11,490 | 11,490 | -10 | -0.1% | 17,400 |
| 2025/08/15 | 11,500 | 11,510 | 11,490 | 11,500 | +10 | +0.1% | 30,100 |
| 2025/08/14 | 11,490 | 11,510 | 11,490 | 11,490 | -10 | -0.1% | 26,900 |
| 2025/08/13 | 11,500 | 11,510 | 11,470 | 11,500 | +10 | +0.1% | 50,200 |
| 2025/08/12 | 11,500 | 11,510 | 11,470 | 11,490 | ±0 | ±0% | 73,000 |
| 2025/08/08 | 11,480 | 11,490 | 11,470 | 11,490 | +10 | +0.1% | 24,500 |
| 2025/08/07 | 11,480 | 11,500 | 11,450 | 11,480 | +10 | +0.1% | 33,300 |
| 2025/08/06 | 11,480 | 11,480 | 11,460 | 11,470 | -10 | -0.1% | 23,900 |
| 2025/08/05 | 11,450 | 11,480 | 11,450 | 11,480 | +50 | +0.4% | 32,400 |
| 2025/08/04 | 11,440 | 11,480 | 11,430 | 11,430 | -10 | -0.1% | 51,200 |
| 2025/08/01 | 11,490 | 11,500 | 11,440 | 11,440 | -50 | -0.4% | 52,400 |
| 2025/07/31 | 11,490 | 11,490 | 11,460 | 11,490 | +10 | +0.1% | 52,300 |
| 2025/07/30 | 11,490 | 11,500 | 11,470 | 11,480 | +10 | +0.1% | 37,500 |
| 2025/07/29 | 11,460 | 11,490 | 11,450 | 11,470 | ±0 | ±0% | 39,500 |
| 2025/07/28 | 11,470 | 11,480 | 11,440 | 11,470 | +40 | +0.3% | 43,300 |
| 2025/07/25 | 11,480 | 11,480 | 11,430 | 11,430 | ±0 | ±0% | 24,700 |
| 2025/07/24 | 11,470 | 11,490 | 11,430 | 11,430 | ±0 | ±0% | 38,600 |
| 2025/07/23 | 11,470 | 11,500 | 11,330 | 11,430 | -20 | -0.2% | 252,400 |
| 2025/07/22 | 11,470 | 11,470 | 11,440 | 11,450 | -10 | -0.1% | 18,100 |
| 2025/07/18 | 11,440 | 11,460 | 11,430 | 11,460 | +10 | +0.1% | 20,700 |
| 2025/07/17 | 11,430 | 11,450 | 11,420 | 11,450 | ±0 | ±0% | 18,900 |
| 2025/07/16 | 11,500 | 11,500 | 11,430 | 11,450 | -10 | -0.1% | 23,200 |
| 2025/07/15 | 11,420 | 11,460 | 11,410 | 11,460 | +60 | +0.5% | 17,700 |
| 2025/07/14 | 11,430 | 11,470 | 11,400 | 11,400 | -50 | -0.4% | 46,300 |
| 2025/07/11 | 11,500 | 11,500 | 11,440 | 11,450 | -40 | -0.3% | 66,300 |
| 2025/07/10 | 11,500 | 11,500 | 11,470 | 11,490 | -30 | -0.3% | 69,700 |
| 2025/07/09 | 11,490 | 11,520 | 11,460 | 11,520 | +30 | +0.3% | 52,900 |
| 2025/07/08 | 11,450 | 11,490 | 11,440 | 11,490 | +50 | +0.4% | 70,400 |
| 2025/07/07 | 11,420 | 11,460 | 11,420 | 11,440 | -10 | -0.1% | 16,700 |
| 2025/07/04 | 11,470 | 11,480 | 11,430 | 11,450 | +20 | +0.2% | 23,600 |
| 2025/07/03 | 11,450 | 11,490 | 11,430 | 11,430 | +20 | +0.2% | 53,900 |
| 2025/07/02 | 11,460 | 11,470 | 11,410 | 11,410 | -50 | -0.4% | 127,700 |
| 2025/07/01 | 11,510 | 11,520 | 11,430 | 11,460 | -50 | -0.4% | 199,100 |
| 2025/06/30 | 11,540 | 11,540 | 11,510 | 11,510 | -10 | -0.1% | 48,300 |
| 2025/06/27 | 11,530 | 11,550 | 11,520 | 11,520 | -20 | -0.2% | 121,700 |
| 2025/06/26 | 11,550 | 11,560 | 11,530 | 11,540 | +20 | +0.2% | 71,200 |
| 2025/06/25 | 11,550 | 11,570 | 11,510 | 11,520 | -30 | -0.3% | 115,100 |
| 2025/06/24 | 11,580 | 11,600 | 11,550 | 11,550 | ±0 | ±0% | 81,200 |
1～
50
件表示中 / 3776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 | 1,161,000円 | +2.5% | +9.5% | 0.00% | 15.09倍 | 1.20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 |
| アマノ | 428,400円 | +2.6% | +5.5% | 4.20% | 16.75倍 | 2.22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 |
| ローツェ | 164,200円 | +3.0% | -13.6% | 1.04% | 12.12倍 | 2.42倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ＦＵＪＩ | 272,100円 | +20.1% | +20.7% | 2.94% | 17.09倍 | 1.09倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 562,000円 | +3.7% | +6.7% | 2.14% | 21.62倍 | 2.41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
