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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,485 | 4,510 | 4,400 | 4,445 | -40 | -0.9% | 81,200 |
| 2022/06/14 | 4,455 | 4,490 | 4,445 | 4,485 | -10 | -0.2% | 73,400 |
| 2022/06/13 | 4,455 | 4,525 | 4,445 | 4,495 | -80 | -1.7% | 145,100 |
| 2022/06/10 | 4,670 | 4,685 | 4,550 | 4,575 | -125 | -2.7% | 144,800 |
| 2022/06/09 | 4,730 | 4,735 | 4,625 | 4,700 | -85 | -1.8% | 247,300 |
| 2022/06/08 | 4,830 | 4,860 | 4,750 | 4,785 | -25 | -0.5% | 181,500 |
| 2022/06/07 | 4,745 | 4,830 | 4,720 | 4,810 | +90 | +1.9% | 308,500 |
| 2022/06/06 | 4,665 | 4,720 | 4,615 | 4,720 | +90 | +1.9% | 297,000 |
| 2022/06/03 | 4,670 | 4,720 | 4,615 | 4,630 | -110 | -2.3% | 304,100 |
| 2022/06/02 | 4,420 | 4,740 | 4,405 | 4,740 | +350 | +8% | 707,500 |
| 2022/06/01 | 4,300 | 4,450 | 4,285 | 4,390 | +160 | +3.8% | 212,300 |
| 2022/05/31 | 4,240 | 4,290 | 4,200 | 4,230 | -60 | -1.4% | 139,200 |
| 2022/05/30 | 4,340 | 4,345 | 4,275 | 4,290 | +20 | +0.5% | 68,300 |
| 2022/05/27 | 4,335 | 4,365 | 4,270 | 4,270 | +5 | +0.1% | 82,700 |
| 2022/05/26 | 4,245 | 4,305 | 4,200 | 4,265 | -5 | -0.1% | 87,700 |
| 2022/05/25 | 4,320 | 4,355 | 4,250 | 4,270 | -35 | -0.8% | 66,500 |
| 2022/05/24 | 4,210 | 4,415 | 4,195 | 4,305 | +105 | +2.5% | 165,700 |
| 2022/05/23 | 4,245 | 4,260 | 4,195 | 4,200 | +5 | +0.1% | 47,100 |
| 2022/05/20 | 4,165 | 4,210 | 4,130 | 4,195 | +20 | +0.5% | 47,300 |
| 2022/05/19 | 4,045 | 4,190 | 4,040 | 4,175 | -10 | -0.2% | 56,700 |
| 2022/05/18 | 4,230 | 4,250 | 4,155 | 4,185 | -30 | -0.7% | 57,600 |
| 2022/05/17 | 4,220 | 4,230 | 4,175 | 4,215 | +40 | +1% | 41,100 |
| 2022/05/16 | 4,250 | 4,265 | 4,170 | 4,175 | -30 | -0.7% | 64,400 |
| 2022/05/13 | 4,165 | 4,230 | 4,145 | 4,205 | +65 | +1.6% | 71,000 |
| 2022/05/12 | 4,095 | 4,175 | 4,075 | 4,140 | +15 | +0.4% | 74,200 |
| 2022/05/11 | 4,080 | 4,140 | 4,035 | 4,125 | +5 | +0.1% | 93,800 |
| 2022/05/10 | 4,175 | 4,230 | 4,085 | 4,120 | -85 | -2% | 173,100 |
| 2022/05/09 | 4,250 | 4,250 | 4,140 | 4,205 | -40 | -0.9% | 130,800 |
| 2022/05/06 | 4,150 | 4,295 | 4,125 | 4,245 | +85 | +2% | 166,600 |
| 2022/05/02 | 4,150 | 4,235 | 4,085 | 4,160 | +175 | +4.4% | 348,000 |
| 2022/04/28 | 3,845 | 3,995 | 3,845 | 3,985 | +140 | +3.6% | 180,800 |
| 2022/04/27 | 3,810 | 3,860 | 3,785 | 3,845 | -30 | -0.8% | 124,300 |
| 2022/04/26 | 3,880 | 3,905 | 3,855 | 3,875 | ±0 | ±0% | 77,600 |
| 2022/04/25 | 3,900 | 3,910 | 3,840 | 3,875 | -100 | -2.5% | 119,000 |
| 2022/04/22 | 3,920 | 3,990 | 3,920 | 3,975 | +50 | +1.3% | 119,900 |
| 2022/04/21 | 3,900 | 3,945 | 3,895 | 3,925 | +30 | +0.8% | 89,600 |
| 2022/04/20 | 3,935 | 4,000 | 3,895 | 3,895 | -35 | -0.9% | 85,600 |
| 2022/04/19 | 3,885 | 3,955 | 3,885 | 3,930 | +50 | +1.3% | 74,600 |
| 2022/04/18 | 3,875 | 3,925 | 3,850 | 3,880 | -15 | -0.4% | 107,500 |
| 2022/04/15 | 3,870 | 3,925 | 3,855 | 3,895 | -5 | -0.1% | 79,600 |
| 2022/04/14 | 3,805 | 3,920 | 3,800 | 3,900 | +90 | +2.4% | 114,200 |
| 2022/04/13 | 3,730 | 3,860 | 3,730 | 3,810 | +115 | +3.1% | 141,400 |
| 2022/04/12 | 3,765 | 3,785 | 3,695 | 3,695 | -110 | -2.9% | 149,000 |
| 2022/04/11 | 3,785 | 3,855 | 3,775 | 3,805 | +70 | +1.9% | 83,300 |
| 2022/04/08 | 3,750 | 3,770 | 3,720 | 3,735 | -20 | -0.5% | 114,700 |
| 2022/04/07 | 3,820 | 3,820 | 3,750 | 3,755 | -115 | -3% | 113,800 |
| 2022/04/06 | 3,895 | 3,910 | 3,870 | 3,870 | -65 | -1.7% | 98,800 |
| 2022/04/05 | 3,945 | 3,980 | 3,915 | 3,935 | +5 | +0.1% | 59,700 |
| 2022/04/04 | 3,935 | 3,935 | 3,885 | 3,930 | +40 | +1% | 54,400 |
| 2022/04/01 | 3,860 | 3,905 | 3,820 | 3,890 | +15 | +0.4% | 62,400 |
601～
650
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 | 0.72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 | 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 | 1.27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
