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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 4,310 | 4,335 | 4,270 | 4,305 | -135 | -3% | 180,500 |
| 2022/08/26 | 4,485 | 4,505 | 4,425 | 4,440 | -45 | -1% | 124,200 |
| 2022/08/25 | 4,505 | 4,505 | 4,455 | 4,485 | -15 | -0.3% | 76,100 |
| 2022/08/24 | 4,480 | 4,520 | 4,475 | 4,500 | +20 | +0.4% | 104,300 |
| 2022/08/23 | 4,435 | 4,490 | 4,415 | 4,480 | -25 | -0.6% | 77,300 |
| 2022/08/22 | 4,495 | 4,520 | 4,470 | 4,505 | -60 | -1.3% | 82,400 |
| 2022/08/19 | 4,565 | 4,570 | 4,535 | 4,565 | +30 | +0.7% | 87,600 |
| 2022/08/18 | 4,550 | 4,550 | 4,500 | 4,535 | -50 | -1.1% | 46,700 |
| 2022/08/17 | 4,580 | 4,600 | 4,520 | 4,585 | +45 | +1% | 105,400 |
| 2022/08/16 | 4,580 | 4,580 | 4,475 | 4,540 | -55 | -1.2% | 91,000 |
| 2022/08/15 | 4,625 | 4,640 | 4,580 | 4,595 | ±0 | ±0% | 66,400 |
| 2022/08/12 | 4,525 | 4,610 | 4,510 | 4,595 | +120 | +2.7% | 134,200 |
| 2022/08/10 | 4,515 | 4,515 | 4,465 | 4,475 | -55 | -1.2% | 45,500 |
| 2022/08/09 | 4,545 | 4,575 | 4,495 | 4,530 | -5 | -0.1% | 89,400 |
| 2022/08/08 | 4,495 | 4,535 | 4,465 | 4,535 | +40 | +0.9% | 78,400 |
| 2022/08/05 | 4,375 | 4,505 | 4,375 | 4,495 | +115 | +2.6% | 122,800 |
| 2022/08/04 | 4,460 | 4,460 | 4,370 | 4,380 | -50 | -1.1% | 80,400 |
| 2022/08/03 | 4,455 | 4,470 | 4,405 | 4,430 | -80 | -1.8% | 121,600 |
| 2022/08/02 | 4,525 | 4,525 | 4,450 | 4,510 | +10 | +0.2% | 159,500 |
| 2022/08/01 | 4,535 | 4,630 | 4,470 | 4,500 | ±0 | ±0% | 212,900 |
| 2022/07/29 | 4,550 | 4,550 | 4,470 | 4,500 | -70 | -1.5% | 180,900 |
| 2022/07/28 | 4,645 | 4,645 | 4,530 | 4,570 | -75 | -1.6% | 145,800 |
| 2022/07/27 | 4,615 | 4,665 | 4,575 | 4,645 | +10 | +0.2% | 149,800 |
| 2022/07/26 | 4,675 | 4,680 | 4,615 | 4,635 | -30 | -0.6% | 141,200 |
| 2022/07/25 | 4,715 | 4,730 | 4,655 | 4,665 | -50 | -1.1% | 113,300 |
| 2022/07/22 | 4,620 | 4,730 | 4,620 | 4,715 | +60 | +1.3% | 191,800 |
| 2022/07/21 | 4,520 | 4,655 | 4,515 | 4,655 | +110 | +2.4% | 257,900 |
| 2022/07/20 | 4,570 | 4,580 | 4,520 | 4,545 | +45 | +1% | 139,400 |
| 2022/07/19 | 4,410 | 4,500 | 4,400 | 4,500 | +160 | +3.7% | 125,500 |
| 2022/07/15 | 4,415 | 4,415 | 4,340 | 4,340 | -35 | -0.8% | 90,500 |
| 2022/07/14 | 4,250 | 4,425 | 4,250 | 4,375 | +80 | +1.9% | 129,500 |
| 2022/07/13 | 4,270 | 4,315 | 4,250 | 4,295 | +65 | +1.5% | 79,400 |
| 2022/07/12 | 4,320 | 4,320 | 4,205 | 4,230 | -110 | -2.5% | 112,200 |
| 2022/07/11 | 4,440 | 4,440 | 4,320 | 4,340 | -10 | -0.2% | 127,700 |
| 2022/07/08 | 4,350 | 4,465 | 4,350 | 4,350 | +60 | +1.4% | 195,800 |
| 2022/07/07 | 4,240 | 4,315 | 4,200 | 4,290 | +120 | +2.9% | 142,500 |
| 2022/07/06 | 4,130 | 4,210 | 4,105 | 4,170 | -30 | -0.7% | 102,600 |
| 2022/07/05 | 4,250 | 4,260 | 4,175 | 4,200 | +15 | +0.4% | 96,100 |
| 2022/07/04 | 4,170 | 4,190 | 4,125 | 4,185 | +75 | +1.8% | 101,000 |
| 2022/07/01 | 4,220 | 4,250 | 4,080 | 4,110 | -110 | -2.6% | 173,900 |
| 2022/06/30 | 4,250 | 4,260 | 4,175 | 4,220 | -75 | -1.7% | 112,000 |
| 2022/06/29 | 4,330 | 4,330 | 4,255 | 4,295 | -35 | -0.8% | 92,000 |
| 2022/06/28 | 4,315 | 4,335 | 4,275 | 4,330 | +55 | +1.3% | 104,400 |
| 2022/06/27 | 4,260 | 4,295 | 4,210 | 4,275 | +70 | +1.7% | 146,400 |
| 2022/06/24 | 4,255 | 4,255 | 4,185 | 4,205 | -120 | -2.8% | 186,000 |
| 2022/06/23 | 4,390 | 4,405 | 4,305 | 4,325 | -95 | -2.1% | 161,400 |
| 2022/06/22 | 4,470 | 4,505 | 4,420 | 4,420 | -50 | -1.1% | 149,600 |
| 2022/06/21 | 4,425 | 4,510 | 4,410 | 4,470 | +145 | +3.4% | 124,300 |
| 2022/06/20 | 4,470 | 4,500 | 4,300 | 4,325 | -120 | -2.7% | 130,900 |
| 2022/06/17 | 4,330 | 4,460 | 4,320 | 4,445 | -50 | -1.1% | 126,500 |
551～
600
件表示中 / 3587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 | 671,000円 | -0.2% | -6.4% | 2.68% | 10.82倍 | 0.72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 | 180,100円 | +3.6% | -8.7% | 3.33% | 11.77倍 | 0.85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 | 251,300円 | +10.1% | +34.1% | 3.14% | 14.22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 | 95,000円 | +6.1% | -14.2% | 2.42% | 8.88倍 | 0.99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 | 337,500円 | +4.2% | +0.2% | 3.20% | 15.16倍 | 1.57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
