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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
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
