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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 5,100 | 5,140 | 5,060 | 5,100 | +20 | +0.4% | 158,100 |
| 2023/03/07 | 5,040 | 5,120 | 5,030 | 5,080 | +80 | +1.6% | 331,200 |
| 2023/03/06 | 4,990 | 5,010 | 4,950 | 5,000 | -10 | -0.2% | 138,400 |
| 2023/03/03 | 4,945 | 5,030 | 4,940 | 5,010 | +75 | +1.5% | 312,400 |
| 2023/03/02 | 5,030 | 5,060 | 4,930 | 4,935 | -55 | -1.1% | 206,200 |
| 2023/03/01 | 4,910 | 5,010 | 4,910 | 4,990 | +60 | +1.2% | 200,300 |
| 2023/02/28 | 5,050 | 5,060 | 4,930 | 4,930 | -80 | -1.6% | 184,600 |
| 2023/02/27 | 4,935 | 5,040 | 4,910 | 5,010 | +145 | +3% | 280,400 |
| 2023/02/24 | 4,740 | 4,945 | 4,725 | 4,865 | +185 | +4% | 321,900 |
| 2023/02/22 | 4,700 | 4,720 | 4,640 | 4,680 | -40 | -0.8% | 131,000 |
| 2023/02/21 | 4,755 | 4,760 | 4,715 | 4,720 | -50 | -1% | 67,700 |
| 2023/02/20 | 4,740 | 4,775 | 4,695 | 4,770 | +80 | +1.7% | 137,000 |
| 2023/02/17 | 4,685 | 4,715 | 4,675 | 4,690 | -30 | -0.6% | 98,800 |
| 2023/02/16 | 4,730 | 4,745 | 4,700 | 4,720 | +5 | +0.1% | 78,100 |
| 2023/02/15 | 4,760 | 4,765 | 4,710 | 4,715 | -30 | -0.6% | 63,000 |
| 2023/02/14 | 4,755 | 4,755 | 4,710 | 4,745 | +45 | +1% | 61,700 |
| 2023/02/13 | 4,695 | 4,715 | 4,685 | 4,700 | -10 | -0.2% | 65,000 |
| 2023/02/10 | 4,715 | 4,750 | 4,700 | 4,710 | -45 | -0.9% | 78,100 |
| 2023/02/09 | 4,705 | 4,765 | 4,685 | 4,755 | +95 | +2% | 125,700 |
| 2023/02/08 | 4,640 | 4,685 | 4,630 | 4,660 | +25 | +0.5% | 84,700 |
| 2023/02/07 | 4,675 | 4,690 | 4,635 | 4,635 | -25 | -0.5% | 53,300 |
| 2023/02/06 | 4,650 | 4,690 | 4,645 | 4,660 | +40 | +0.9% | 78,600 |
| 2023/02/03 | 4,650 | 4,690 | 4,595 | 4,620 | -35 | -0.8% | 66,500 |
| 2023/02/02 | 4,710 | 4,725 | 4,640 | 4,655 | -40 | -0.9% | 106,800 |
| 2023/02/01 | 4,715 | 4,760 | 4,675 | 4,695 | +50 | +1.1% | 170,100 |
| 2023/01/31 | 4,540 | 4,675 | 4,535 | 4,645 | +105 | +2.3% | 106,700 |
| 2023/01/30 | 4,570 | 4,600 | 4,520 | 4,540 | -20 | -0.4% | 70,800 |
| 2023/01/27 | 4,535 | 4,565 | 4,515 | 4,560 | +40 | +0.9% | 78,700 |
| 2023/01/26 | 4,525 | 4,555 | 4,505 | 4,520 | +5 | +0.1% | 55,800 |
| 2023/01/25 | 4,560 | 4,590 | 4,515 | 4,515 | -25 | -0.6% | 70,800 |
| 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 |
551～
600
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
