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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 11,590 | 11,710 | 11,590 | 11,680 | +70 | +0.6% | 158,300 |
| 2025/06/05 | 11,640 | 11,670 | 11,440 | 11,610 | -30 | -0.3% | 586,900 |
| 2025/06/04 | 11,610 | 11,770 | 11,540 | 11,640 | +430 | +3.8% | 783,100 |
| 2025/06/03 | 11,250 | 11,300 | 11,190 | 11,210 | -40 | -0.4% | 132,400 |
| 2025/06/02 | 11,240 | 11,280 | 11,190 | 11,250 | +40 | +0.4% | 119,800 |
| 2025/05/30 | 11,200 | 11,290 | 11,200 | 11,210 | -60 | -0.5% | 171,900 |
| 2025/05/29 | 11,350 | 11,390 | 11,210 | 11,270 | -130 | -1.1% | 257,500 |
| 2025/05/28 | 11,300 | 11,520 | 11,270 | 11,400 | +1,130 | +11% | 766,100 |
| 2025/05/27 | 9,980 | 10,490 | 9,900 | 10,270 | +350 | +3.5% | 512,000 |
| 2025/05/26 | 9,930 | 9,930 | 9,770 | 9,920 | +20 | +0.2% | 129,600 |
| 2025/05/23 | 9,700 | 9,930 | 9,700 | 9,900 | +180 | +1.9% | 122,700 |
| 2025/05/22 | 9,590 | 9,810 | 9,560 | 9,720 | +120 | +1.3% | 134,500 |
| 2025/05/21 | 9,600 | 9,710 | 9,510 | 9,600 | -30 | -0.3% | 235,900 |
| 2025/05/20 | 9,920 | 9,940 | 9,560 | 9,630 | -280 | -2.8% | 426,600 |
| 2025/05/19 | 9,560 | 9,960 | 9,560 | 9,910 | +250 | +2.6% | 416,300 |
| 2025/05/16 | 9,600 | 9,680 | 9,520 | 9,660 | +20 | +0.2% | 242,200 |
| 2025/05/15 | 9,680 | 9,800 | 9,560 | 9,640 | -40 | -0.4% | 188,800 |
| 2025/05/14 | 9,750 | 9,760 | 9,530 | 9,680 | +10 | +0.1% | 324,400 |
| 2025/05/13 | 9,190 | 9,820 | 9,100 | 9,670 | +550 | +6% | 364,100 |
| 2025/05/12 | 9,100 | 9,180 | 9,010 | 9,120 | +40 | +0.4% | 422,000 |
| 2025/05/09 | 8,800 | 9,570 | 8,790 | 9,080 | -2,010 | -18.1% | 1,831,500 |
| 2025/05/08 | 10,950 | 11,120 | 10,930 | 11,090 | -40 | -0.4% | 168,200 |
| 2025/05/07 | 11,180 | 11,230 | 11,110 | 11,130 | -70 | -0.6% | 115,200 |
| 2025/05/02 | 11,150 | 11,230 | 11,090 | 11,200 | +30 | +0.3% | 102,000 |
| 2025/05/01 | 11,240 | 11,240 | 11,110 | 11,170 | -90 | -0.8% | 132,400 |
| 2025/04/30 | 11,300 | 11,330 | 11,190 | 11,260 | -110 | -1% | 136,200 |
| 2025/04/28 | 11,440 | 11,500 | 11,370 | 11,370 | -80 | -0.7% | 81,200 |
| 2025/04/25 | 11,480 | 11,560 | 11,440 | 11,450 | -40 | -0.3% | 90,000 |
| 2025/04/24 | 11,510 | 11,580 | 11,480 | 11,490 | -20 | -0.2% | 52,000 |
| 2025/04/23 | 11,620 | 11,630 | 11,510 | 11,510 | -40 | -0.3% | 68,900 |
| 2025/04/22 | 11,560 | 11,640 | 11,500 | 11,550 | -20 | -0.2% | 67,700 |
| 2025/04/21 | 11,380 | 11,740 | 11,380 | 11,570 | -50 | -0.4% | 142,200 |
| 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 |
1～
50
件表示中 / 3715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 | 1,168,000円 | +2.5% | +9.5% | 0.00% | 15.18倍 | 1.21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 |
| 日精工 | 64,000円 | -4.6% | -24.3% | 5.31% | 44.69倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ローツェ | 166,800円 | +3.0% | -13.6% | 1.02% | 12.42倍 | 2.48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 |
| ハーモニック | 296,400円 | +2.4% | +429.8% | 0.67% | 280.68倍 | 3.56倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ナブテスコ | 233,200円 | +3.9% | +25.1% | 3.43% | 21.39倍 | 1.04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
