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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 6,410 | 6,470 | 6,330 | 6,440 | +50 | +0.8% | 280,800 |
| 2023/08/01 | 6,260 | 6,510 | 6,250 | 6,390 | +700 | +12.3% | 609,200 |
| 2023/07/31 | 5,710 | 5,770 | 5,650 | 5,690 | +70 | +1.2% | 177,800 |
| 2023/07/28 | 5,550 | 5,650 | 5,550 | 5,620 | -30 | -0.5% | 91,900 |
| 2023/07/27 | 5,610 | 5,670 | 5,550 | 5,650 | -60 | -1.1% | 103,200 |
| 2023/07/26 | 5,800 | 5,800 | 5,710 | 5,710 | -80 | -1.4% | 65,000 |
| 2023/07/25 | 5,790 | 5,810 | 5,720 | 5,790 | +30 | +0.5% | 91,700 |
| 2023/07/24 | 5,800 | 5,880 | 5,740 | 5,760 | +40 | +0.7% | 145,500 |
| 2023/07/21 | 5,680 | 5,750 | 5,650 | 5,720 | +40 | +0.7% | 110,500 |
| 2023/07/20 | 5,730 | 5,750 | 5,680 | 5,680 | -40 | -0.7% | 64,200 |
| 2023/07/19 | 5,730 | 5,740 | 5,680 | 5,720 | +60 | +1.1% | 75,400 |
| 2023/07/18 | 5,410 | 5,660 | 5,410 | 5,660 | +260 | +4.8% | 117,800 |
| 2023/07/14 | 5,400 | 5,420 | 5,330 | 5,400 | +30 | +0.6% | 73,200 |
| 2023/07/13 | 5,370 | 5,400 | 5,300 | 5,370 | +10 | +0.2% | 69,500 |
| 2023/07/12 | 5,460 | 5,480 | 5,360 | 5,360 | -90 | -1.7% | 72,600 |
| 2023/07/11 | 5,500 | 5,510 | 5,450 | 5,450 | -20 | -0.4% | 54,900 |
| 2023/07/10 | 5,480 | 5,510 | 5,440 | 5,470 | +30 | +0.6% | 86,000 |
| 2023/07/07 | 5,470 | 5,490 | 5,410 | 5,440 | -90 | -1.6% | 63,200 |
| 2023/07/06 | 5,590 | 5,620 | 5,520 | 5,530 | -110 | -2% | 54,400 |
| 2023/07/05 | 5,580 | 5,640 | 5,560 | 5,640 | +10 | +0.2% | 65,600 |
| 2023/07/04 | 5,680 | 5,690 | 5,620 | 5,630 | -60 | -1.1% | 41,700 |
| 2023/07/03 | 5,600 | 5,710 | 5,600 | 5,690 | +110 | +2% | 71,000 |
| 2023/06/30 | 5,530 | 5,580 | 5,530 | 5,580 | +30 | +0.5% | 69,300 |
| 2023/06/29 | 5,610 | 5,610 | 5,530 | 5,550 | -60 | -1.1% | 59,900 |
| 2023/06/28 | 5,490 | 5,610 | 5,450 | 5,610 | +170 | +3.1% | 84,200 |
| 2023/06/27 | 5,500 | 5,500 | 5,390 | 5,440 | -40 | -0.7% | 56,600 |
| 2023/06/26 | 5,490 | 5,520 | 5,420 | 5,480 | -10 | -0.2% | 67,300 |
| 2023/06/23 | 5,590 | 5,650 | 5,460 | 5,490 | -100 | -1.8% | 122,400 |
| 2023/06/22 | 5,620 | 5,650 | 5,580 | 5,590 | -10 | -0.2% | 62,900 |
| 2023/06/21 | 5,510 | 5,620 | 5,490 | 5,600 | +40 | +0.7% | 74,900 |
| 2023/06/20 | 5,530 | 5,610 | 5,510 | 5,560 | +30 | +0.5% | 96,600 |
| 2023/06/19 | 5,590 | 5,590 | 5,500 | 5,530 | ±0 | ±0% | 75,600 |
| 2023/06/16 | 5,530 | 5,560 | 5,490 | 5,530 | -20 | -0.4% | 94,700 |
| 2023/06/15 | 5,500 | 5,590 | 5,450 | 5,550 | +60 | +1.1% | 97,100 |
| 2023/06/14 | 5,500 | 5,550 | 5,410 | 5,490 | +50 | +0.9% | 149,400 |
| 2023/06/13 | 5,400 | 5,490 | 5,380 | 5,440 | +110 | +2.1% | 124,300 |
| 2023/06/12 | 5,230 | 5,330 | 5,220 | 5,330 | +100 | +1.9% | 99,800 |
| 2023/06/09 | 5,190 | 5,250 | 5,190 | 5,230 | +40 | +0.8% | 107,500 |
| 2023/06/08 | 5,300 | 5,320 | 5,150 | 5,190 | -100 | -1.9% | 125,000 |
| 2023/06/07 | 5,390 | 5,390 | 5,290 | 5,290 | -50 | -0.9% | 97,300 |
| 2023/06/06 | 5,300 | 5,370 | 5,270 | 5,340 | -40 | -0.7% | 98,100 |
| 2023/06/05 | 5,370 | 5,390 | 5,320 | 5,380 | +70 | +1.3% | 147,200 |
| 2023/06/02 | 5,290 | 5,310 | 5,250 | 5,310 | +60 | +1.1% | 83,000 |
| 2023/06/01 | 5,220 | 5,280 | 5,180 | 5,250 | -50 | -0.9% | 107,600 |
| 2023/05/31 | 5,300 | 5,370 | 5,280 | 5,300 | -20 | -0.4% | 284,700 |
| 2023/05/30 | 5,320 | 5,360 | 5,230 | 5,320 | -20 | -0.4% | 175,900 |
| 2023/05/29 | 5,100 | 5,390 | 5,040 | 5,340 | +310 | +6.2% | 391,000 |
| 2023/05/26 | 5,050 | 5,080 | 5,010 | 5,030 | -40 | -0.8% | 96,200 |
| 2023/05/25 | 5,000 | 5,080 | 4,990 | 5,070 | +115 | +2.3% | 115,000 |
| 2023/05/24 | 4,925 | 4,970 | 4,890 | 4,955 | +30 | +0.6% | 99,200 |
451～
500
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
