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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,865 | 3,910 | 3,845 | 3,875 | -15 | -0.4% | 87,800 |
| 2022/03/30 | 3,935 | 3,970 | 3,860 | 3,890 | -110 | -2.8% | 95,700 |
| 2022/03/29 | 3,940 | 4,005 | 3,915 | 4,000 | +50 | +1.3% | 84,700 |
| 2022/03/28 | 3,965 | 3,980 | 3,915 | 3,950 | -5 | -0.1% | 77,500 |
| 2022/03/25 | 3,965 | 3,990 | 3,940 | 3,955 | +10 | +0.3% | 86,000 |
| 2022/03/24 | 3,915 | 3,945 | 3,855 | 3,945 | -5 | -0.1% | 103,200 |
| 2022/03/23 | 3,950 | 3,970 | 3,920 | 3,950 | +15 | +0.4% | 89,200 |
| 2022/03/22 | 3,915 | 3,960 | 3,885 | 3,935 | +80 | +2.1% | 117,500 |
| 2022/03/18 | 3,850 | 3,890 | 3,830 | 3,855 | -10 | -0.3% | 112,800 |
| 2022/03/17 | 3,795 | 3,865 | 3,785 | 3,865 | +165 | +4.5% | 118,600 |
| 2022/03/16 | 3,720 | 3,745 | 3,685 | 3,700 | -10 | -0.3% | 87,100 |
| 2022/03/15 | 3,705 | 3,780 | 3,700 | 3,710 | -40 | -1.1% | 78,400 |
| 2022/03/14 | 3,720 | 3,785 | 3,720 | 3,750 | +95 | +2.6% | 70,800 |
| 2022/03/11 | 3,565 | 3,665 | 3,565 | 3,655 | +25 | +0.7% | 75,300 |
| 2022/03/10 | 3,580 | 3,660 | 3,555 | 3,630 | +190 | +5.5% | 121,800 |
| 2022/03/09 | 3,435 | 3,535 | 3,430 | 3,440 | +5 | +0.1% | 241,600 |
| 2022/03/08 | 3,425 | 3,505 | 3,390 | 3,435 | -50 | -1.4% | 139,700 |
| 2022/03/07 | 3,550 | 3,575 | 3,445 | 3,485 | -80 | -2.2% | 214,200 |
| 2022/03/04 | 3,660 | 3,685 | 3,565 | 3,565 | -120 | -3.3% | 184,800 |
| 2022/03/03 | 3,645 | 3,755 | 3,615 | 3,685 | +105 | +2.9% | 246,100 |
| 2022/03/02 | 3,625 | 3,630 | 3,555 | 3,580 | -100 | -2.7% | 234,300 |
| 2022/03/01 | 3,650 | 3,725 | 3,605 | 3,680 | -75 | -2% | 193,000 |
| 2022/02/28 | 3,695 | 3,765 | 3,685 | 3,755 | +105 | +2.9% | 93,000 |
| 2022/02/25 | 3,700 | 3,700 | 3,615 | 3,650 | -35 | -0.9% | 144,700 |
| 2022/02/24 | 3,615 | 3,720 | 3,605 | 3,685 | +40 | +1.1% | 228,700 |
| 2022/02/22 | 3,635 | 3,665 | 3,600 | 3,645 | -55 | -1.5% | 209,400 |
| 2022/02/21 | 3,660 | 3,705 | 3,640 | 3,700 | -15 | -0.4% | 106,300 |
| 2022/02/18 | 3,660 | 3,740 | 3,645 | 3,715 | +5 | +0.1% | 143,000 |
| 2022/02/17 | 3,680 | 3,730 | 3,640 | 3,710 | +60 | +1.6% | 147,300 |
| 2022/02/16 | 3,685 | 3,700 | 3,645 | 3,650 | ±0 | ±0% | 99,400 |
| 2022/02/15 | 3,730 | 3,765 | 3,625 | 3,650 | -60 | -1.6% | 78,700 |
| 2022/02/14 | 3,700 | 3,725 | 3,655 | 3,710 | -50 | -1.3% | 71,200 |
| 2022/02/10 | 3,820 | 3,845 | 3,755 | 3,760 | -30 | -0.8% | 81,800 |
| 2022/02/09 | 3,760 | 3,805 | 3,745 | 3,790 | +50 | +1.3% | 113,300 |
| 2022/02/08 | 3,760 | 3,805 | 3,735 | 3,740 | -30 | -0.8% | 58,100 |
| 2022/02/07 | 3,735 | 3,790 | 3,700 | 3,770 | +40 | +1.1% | 92,100 |
| 2022/02/04 | 3,675 | 3,735 | 3,620 | 3,730 | +5 | +0.1% | 156,800 |
| 2022/02/03 | 3,710 | 3,740 | 3,670 | 3,725 | ±0 | ±0% | 188,200 |
| 2022/02/02 | 3,620 | 3,740 | 3,545 | 3,725 | +120 | +3.3% | 207,200 |
| 2022/02/01 | 3,830 | 3,895 | 3,600 | 3,605 | -315 | -8% | 399,900 |
| 2022/01/31 | 3,880 | 3,945 | 3,770 | 3,920 | -30 | -0.8% | 176,300 |
| 2022/01/28 | 3,900 | 3,975 | 3,870 | 3,950 | +155 | +4.1% | 145,200 |
| 2022/01/27 | 3,930 | 3,945 | 3,770 | 3,795 | -95 | -2.4% | 137,800 |
| 2022/01/26 | 3,875 | 3,925 | 3,840 | 3,890 | +30 | +0.8% | 90,500 |
| 2022/01/25 | 3,935 | 3,935 | 3,830 | 3,860 | -85 | -2.2% | 74,000 |
| 2022/01/24 | 3,815 | 3,965 | 3,815 | 3,945 | +115 | +3% | 86,600 |
| 2022/01/21 | 3,850 | 3,850 | 3,785 | 3,830 | -125 | -3.2% | 139,800 |
| 2022/01/20 | 3,910 | 3,995 | 3,875 | 3,955 | +45 | +1.2% | 105,300 |
| 2022/01/19 | 3,950 | 4,015 | 3,900 | 3,910 | -95 | -2.4% | 105,600 |
| 2022/01/18 | 4,060 | 4,100 | 3,980 | 4,005 | -20 | -0.5% | 84,400 |
651～
700
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
