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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,510 | 4,585 | 4,490 | 4,555 | +5 | +0.1% | 96,900 |
| 2022/11/09 | 4,550 | 4,565 | 4,515 | 4,550 | +30 | +0.7% | 80,100 |
| 2022/11/08 | 4,580 | 4,585 | 4,500 | 4,520 | -25 | -0.6% | 98,100 |
| 2022/11/07 | 4,505 | 4,610 | 4,490 | 4,545 | +110 | +2.5% | 124,900 |
| 2022/11/04 | 4,455 | 4,485 | 4,400 | 4,435 | -90 | -2% | 175,300 |
| 2022/11/02 | 4,450 | 4,540 | 4,400 | 4,525 | +110 | +2.5% | 305,700 |
| 2022/11/01 | 4,500 | 4,500 | 4,285 | 4,415 | -180 | -3.9% | 424,300 |
| 2022/10/31 | 4,575 | 4,625 | 4,550 | 4,595 | +95 | +2.1% | 283,100 |
| 2022/10/28 | 4,525 | 4,555 | 4,485 | 4,500 | -50 | -1.1% | 167,500 |
| 2022/10/27 | 4,515 | 4,570 | 4,515 | 4,550 | +35 | +0.8% | 136,900 |
| 2022/10/26 | 4,575 | 4,575 | 4,515 | 4,515 | -40 | -0.9% | 94,600 |
| 2022/10/25 | 4,490 | 4,560 | 4,475 | 4,555 | +90 | +2% | 132,400 |
| 2022/10/24 | 4,445 | 4,495 | 4,420 | 4,465 | +90 | +2.1% | 138,200 |
| 2022/10/21 | 4,550 | 4,575 | 4,340 | 4,375 | -185 | -4.1% | 184,700 |
| 2022/10/20 | 4,590 | 4,595 | 4,550 | 4,560 | -35 | -0.8% | 73,000 |
| 2022/10/19 | 4,520 | 4,595 | 4,520 | 4,595 | +40 | +0.9% | 74,200 |
| 2022/10/18 | 4,555 | 4,570 | 4,510 | 4,555 | +40 | +0.9% | 84,800 |
| 2022/10/17 | 4,490 | 4,520 | 4,465 | 4,515 | -35 | -0.8% | 99,500 |
| 2022/10/14 | 4,540 | 4,580 | 4,475 | 4,550 | +50 | +1.1% | 131,700 |
| 2022/10/13 | 4,460 | 4,525 | 4,460 | 4,500 | +10 | +0.2% | 109,400 |
| 2022/10/12 | 4,525 | 4,565 | 4,485 | 4,490 | -40 | -0.9% | 72,600 |
| 2022/10/11 | 4,535 | 4,580 | 4,515 | 4,530 | -75 | -1.6% | 108,200 |
| 2022/10/07 | 4,560 | 4,630 | 4,540 | 4,605 | -10 | -0.2% | 124,800 |
| 2022/10/06 | 4,630 | 4,660 | 4,590 | 4,615 | +20 | +0.4% | 277,800 |
| 2022/10/05 | 4,640 | 4,645 | 4,595 | 4,595 | -20 | -0.4% | 126,700 |
| 2022/10/04 | 4,560 | 4,615 | 4,550 | 4,615 | +155 | +3.5% | 232,100 |
| 2022/10/03 | 4,435 | 4,510 | 4,405 | 4,460 | +25 | +0.6% | 162,000 |
| 2022/09/30 | 4,475 | 4,485 | 4,400 | 4,435 | -75 | -1.7% | 133,600 |
| 2022/09/29 | 4,470 | 4,535 | 4,440 | 4,510 | +100 | +2.3% | 129,000 |
| 2022/09/28 | 4,380 | 4,420 | 4,340 | 4,410 | +15 | +0.3% | 140,400 |
| 2022/09/27 | 4,335 | 4,410 | 4,315 | 4,395 | +130 | +3% | 107,600 |
| 2022/09/26 | 4,410 | 4,420 | 4,265 | 4,265 | -200 | -4.5% | 111,100 |
| 2022/09/22 | 4,450 | 4,495 | 4,430 | 4,465 | +5 | +0.1% | 116,800 |
| 2022/09/21 | 4,465 | 4,495 | 4,415 | 4,460 | ±0 | ±0% | 96,800 |
| 2022/09/20 | 4,470 | 4,520 | 4,460 | 4,460 | +50 | +1.1% | 129,700 |
| 2022/09/16 | 4,440 | 4,455 | 4,400 | 4,410 | -25 | -0.6% | 77,700 |
| 2022/09/15 | 4,435 | 4,470 | 4,405 | 4,435 | +30 | +0.7% | 91,400 |
| 2022/09/14 | 4,405 | 4,460 | 4,400 | 4,405 | -70 | -1.6% | 71,600 |
| 2022/09/13 | 4,560 | 4,560 | 4,475 | 4,475 | -35 | -0.8% | 84,800 |
| 2022/09/12 | 4,535 | 4,565 | 4,505 | 4,510 | -5 | -0.1% | 85,000 |
| 2022/09/09 | 4,485 | 4,525 | 4,460 | 4,515 | +35 | +0.8% | 153,900 |
| 2022/09/08 | 4,410 | 4,480 | 4,380 | 4,480 | +170 | +3.9% | 155,400 |
| 2022/09/07 | 4,370 | 4,370 | 4,285 | 4,310 | -50 | -1.1% | 73,600 |
| 2022/09/06 | 4,340 | 4,370 | 4,290 | 4,360 | +40 | +0.9% | 82,600 |
| 2022/09/05 | 4,355 | 4,370 | 4,295 | 4,320 | +20 | +0.5% | 111,400 |
| 2022/09/02 | 4,335 | 4,335 | 4,250 | 4,300 | -40 | -0.9% | 91,600 |
| 2022/09/01 | 4,360 | 4,385 | 4,285 | 4,340 | -70 | -1.6% | 105,100 |
| 2022/08/31 | 4,290 | 4,465 | 4,280 | 4,410 | +100 | +2.3% | 185,800 |
| 2022/08/30 | 4,400 | 4,400 | 4,310 | 4,310 | +5 | +0.1% | 89,600 |
| 2022/08/29 | 4,310 | 4,335 | 4,270 | 4,305 | -135 | -3% | 180,500 |
501～
550
件表示中 / 3586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 | 665,000円 | -0.2% | -6.4% | 2.71% | 10.73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 | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69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 | 250,600円 | +10.1% | +34.1% | 3.15% | 14.18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 | 95,800円 | +6.1% | -14.2% | 2.40% | 8.95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 |
| 三井Ｅ＆Ｓ | 155,500円 | -0.6% | -13.1% | 1.16% | 4.48倍 | 0.99倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
