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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,470 | 4,550 | 4,470 | 4,540 | +135 | +3.1% | 54,700 |
| 2023/01/23 | 4,395 | 4,425 | 4,365 | 4,405 | +45 | +1% | 58,900 |
| 2023/01/20 | 4,345 | 4,370 | 4,330 | 4,360 | +30 | +0.7% | 27,100 |
| 2023/01/19 | 4,400 | 4,400 | 4,325 | 4,330 | -120 | -2.7% | 44,100 |
| 2023/01/18 | 4,355 | 4,465 | 4,340 | 4,450 | +105 | +2.4% | 48,000 |
| 2023/01/17 | 4,295 | 4,370 | 4,280 | 4,345 | +90 | +2.1% | 54,300 |
| 2023/01/16 | 4,270 | 4,310 | 4,250 | 4,255 | -25 | -0.6% | 74,800 |
| 2023/01/13 | 4,290 | 4,320 | 4,275 | 4,280 | -30 | -0.7% | 63,300 |
| 2023/01/12 | 4,330 | 4,330 | 4,295 | 4,310 | +10 | +0.2% | 49,700 |
| 2023/01/11 | 4,345 | 4,360 | 4,290 | 4,300 | -5 | -0.1% | 75,600 |
| 2023/01/10 | 4,310 | 4,320 | 4,285 | 4,305 | +15 | +0.3% | 36,300 |
| 2023/01/06 | 4,250 | 4,300 | 4,240 | 4,290 | +30 | +0.7% | 74,100 |
| 2023/01/05 | 4,220 | 4,260 | 4,190 | 4,260 | +20 | +0.5% | 126,100 |
| 2023/01/04 | 4,290 | 4,290 | 4,230 | 4,240 | -90 | -2.1% | 58,300 |
| 2022/12/30 | 4,405 | 4,415 | 4,325 | 4,330 | -30 | -0.7% | 54,300 |
| 2022/12/29 | 4,345 | 4,375 | 4,320 | 4,360 | -20 | -0.5% | 43,900 |
| 2022/12/28 | 4,385 | 4,385 | 4,340 | 4,380 | -5 | -0.1% | 43,500 |
| 2022/12/27 | 4,425 | 4,425 | 4,335 | 4,385 | ±0 | ±0% | 28,500 |
| 2022/12/26 | 4,305 | 4,400 | 4,305 | 4,385 | +75 | +1.7% | 43,500 |
| 2022/12/23 | 4,340 | 4,345 | 4,280 | 4,310 | -70 | -1.6% | 66,700 |
| 2022/12/22 | 4,420 | 4,420 | 4,370 | 4,380 | +10 | +0.2% | 78,800 |
| 2022/12/21 | 4,520 | 4,540 | 4,345 | 4,370 | -115 | -2.6% | 110,400 |
| 2022/12/20 | 4,600 | 4,625 | 4,445 | 4,485 | -110 | -2.4% | 147,100 |
| 2022/12/19 | 4,560 | 4,600 | 4,535 | 4,595 | +40 | +0.9% | 77,500 |
| 2022/12/16 | 4,575 | 4,595 | 4,545 | 4,555 | -30 | -0.7% | 67,600 |
| 2022/12/15 | 4,525 | 4,615 | 4,525 | 4,585 | +55 | +1.2% | 47,300 |
| 2022/12/14 | 4,535 | 4,545 | 4,505 | 4,530 | -10 | -0.2% | 69,900 |
| 2022/12/13 | 4,555 | 4,575 | 4,520 | 4,540 | +35 | +0.8% | 34,900 |
| 2022/12/12 | 4,505 | 4,525 | 4,480 | 4,505 | -20 | -0.4% | 54,400 |
| 2022/12/09 | 4,535 | 4,585 | 4,515 | 4,525 | -40 | -0.9% | 82,600 |
| 2022/12/08 | 4,580 | 4,590 | 4,535 | 4,565 | +30 | +0.7% | 101,400 |
| 2022/12/07 | 4,530 | 4,570 | 4,525 | 4,535 | -25 | -0.5% | 60,200 |
| 2022/12/06 | 4,505 | 4,575 | 4,480 | 4,560 | +95 | +2.1% | 121,400 |
| 2022/12/05 | 4,460 | 4,490 | 4,435 | 4,465 | +5 | +0.1% | 86,200 |
| 2022/12/02 | 4,595 | 4,595 | 4,450 | 4,460 | -135 | -2.9% | 120,700 |
| 2022/12/01 | 4,615 | 4,665 | 4,575 | 4,595 | -20 | -0.4% | 139,600 |
| 2022/11/30 | 4,595 | 4,615 | 4,540 | 4,615 | +10 | +0.2% | 158,900 |
| 2022/11/29 | 4,530 | 4,605 | 4,530 | 4,605 | +5 | +0.1% | 65,000 |
| 2022/11/28 | 4,615 | 4,640 | 4,575 | 4,600 | -5 | -0.1% | 102,400 |
| 2022/11/25 | 4,600 | 4,635 | 4,580 | 4,605 | ±0 | ±0% | 77,900 |
| 2022/11/24 | 4,655 | 4,670 | 4,585 | 4,605 | +85 | +1.9% | 137,600 |
| 2022/11/22 | 4,515 | 4,535 | 4,490 | 4,520 | +25 | +0.6% | 62,500 |
| 2022/11/21 | 4,535 | 4,535 | 4,470 | 4,495 | -15 | -0.3% | 48,700 |
| 2022/11/18 | 4,505 | 4,565 | 4,500 | 4,510 | +30 | +0.7% | 58,900 |
| 2022/11/17 | 4,430 | 4,495 | 4,425 | 4,480 | +45 | +1% | 42,900 |
| 2022/11/16 | 4,425 | 4,450 | 4,400 | 4,435 | +20 | +0.5% | 50,500 |
| 2022/11/15 | 4,385 | 4,425 | 4,350 | 4,415 | +25 | +0.6% | 106,600 |
| 2022/11/14 | 4,430 | 4,445 | 4,390 | 4,390 | -130 | -2.9% | 163,000 |
| 2022/11/11 | 4,600 | 4,600 | 4,480 | 4,520 | -35 | -0.8% | 150,000 |
| 2022/11/10 | 4,510 | 4,585 | 4,490 | 4,555 | +5 | +0.1% | 96,900 |
451～
500
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 | 662,000円 | -0.2% | -6.4% | 2.72% | 10.68倍 | 0.71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 | 178,700円 | +3.6% | -8.7% | 3.36% | 11.67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 | 250,800円 | +10.1% | +34.1% | 3.15% | 14.19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 | 96,100円 | +6.1% | -14.2% | 2.39% | 8.98倍 | 1.00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 | 336,000円 | +4.2% | +0.2% | 3.21% | 15.09倍 | 1.56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
