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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,080 | 4,110 | 4,015 | 4,025 | -45 | -1.1% | 69,100 |
| 2022/01/14 | 4,175 | 4,175 | 4,040 | 4,070 | -35 | -0.9% | 111,700 |
| 2022/01/13 | 4,145 | 4,165 | 4,105 | 4,105 | +10 | +0.2% | 102,100 |
| 2022/01/12 | 4,070 | 4,140 | 4,060 | 4,095 | +65 | +1.6% | 72,700 |
| 2022/01/11 | 4,010 | 4,040 | 3,940 | 4,030 | -50 | -1.2% | 130,800 |
| 2022/01/07 | 4,150 | 4,180 | 4,050 | 4,080 | -40 | -1% | 67,600 |
| 2022/01/06 | 4,160 | 4,185 | 4,110 | 4,120 | -90 | -2.1% | 89,600 |
| 2022/01/05 | 4,180 | 4,210 | 4,140 | 4,210 | +55 | +1.3% | 130,000 |
| 2022/01/04 | 4,140 | 4,170 | 4,070 | 4,155 | +45 | +1.1% | 141,200 |
| 2021/12/30 | 4,090 | 4,150 | 4,080 | 4,110 | +40 | +1% | 91,000 |
| 2021/12/29 | 4,035 | 4,090 | 4,025 | 4,070 | -15 | -0.4% | 45,600 |
| 2021/12/28 | 4,030 | 4,090 | 4,010 | 4,085 | +105 | +2.6% | 122,200 |
| 2021/12/27 | 4,005 | 4,020 | 3,955 | 3,980 | -25 | -0.6% | 82,900 |
| 2021/12/24 | 3,990 | 4,030 | 3,960 | 4,005 | +35 | +0.9% | 69,200 |
| 2021/12/23 | 3,900 | 4,005 | 3,895 | 3,970 | +100 | +2.6% | 102,300 |
| 2021/12/22 | 3,915 | 3,930 | 3,840 | 3,870 | -15 | -0.4% | 83,800 |
| 2021/12/21 | 3,900 | 3,905 | 3,825 | 3,885 | +55 | +1.4% | 64,700 |
| 2021/12/20 | 3,990 | 3,990 | 3,830 | 3,830 | -175 | -4.4% | 116,000 |
| 2021/12/17 | 4,025 | 4,060 | 3,965 | 4,005 | -45 | -1.1% | 151,600 |
| 2021/12/16 | 4,055 | 4,095 | 4,030 | 4,050 | +80 | +2% | 189,000 |
| 2021/12/15 | 3,915 | 4,000 | 3,915 | 3,970 | +65 | +1.7% | 126,600 |
| 2021/12/14 | 3,930 | 3,935 | 3,865 | 3,905 | +15 | +0.4% | 134,900 |
| 2021/12/13 | 3,880 | 3,920 | 3,870 | 3,890 | +55 | +1.4% | 129,900 |
| 2021/12/10 | 3,790 | 3,860 | 3,790 | 3,835 | +60 | +1.6% | 103,200 |
| 2021/12/09 | 3,785 | 3,815 | 3,755 | 3,775 | -30 | -0.8% | 42,800 |
| 2021/12/08 | 3,800 | 3,845 | 3,775 | 3,805 | +20 | +0.5% | 118,300 |
| 2021/12/07 | 3,715 | 3,790 | 3,700 | 3,785 | +125 | +3.4% | 101,100 |
| 2021/12/06 | 3,645 | 3,725 | 3,620 | 3,660 | -5 | -0.1% | 99,700 |
| 2021/12/03 | 3,560 | 3,670 | 3,535 | 3,665 | +110 | +3.1% | 87,000 |
| 2021/12/02 | 3,455 | 3,590 | 3,455 | 3,555 | +70 | +2% | 120,100 |
| 2021/12/01 | 3,455 | 3,525 | 3,445 | 3,485 | +30 | +0.9% | 120,200 |
| 2021/11/30 | 3,610 | 3,635 | 3,450 | 3,455 | -65 | -1.8% | 125,800 |
| 2021/11/29 | 3,640 | 3,640 | 3,510 | 3,520 | -225 | -6% | 190,300 |
| 2021/11/26 | 3,835 | 3,835 | 3,730 | 3,745 | -95 | -2.5% | 74,400 |
| 2021/11/25 | 3,845 | 3,865 | 3,810 | 3,840 | +5 | +0.1% | 49,100 |
| 2021/11/24 | 3,845 | 3,880 | 3,805 | 3,835 | ±0 | ±0% | 68,700 |
| 2021/11/22 | 3,795 | 3,835 | 3,740 | 3,835 | +5 | +0.1% | 65,400 |
| 2021/11/19 | 3,720 | 3,840 | 3,690 | 3,830 | +110 | +3% | 118,700 |
| 2021/11/18 | 3,730 | 3,740 | 3,670 | 3,720 | -30 | -0.8% | 109,300 |
| 2021/11/17 | 3,820 | 3,835 | 3,750 | 3,750 | -70 | -1.8% | 138,600 |
| 2021/11/16 | 3,875 | 3,880 | 3,805 | 3,820 | -80 | -2.1% | 136,200 |
| 2021/11/15 | 3,905 | 3,920 | 3,865 | 3,900 | +15 | +0.4% | 110,300 |
| 2021/11/12 | 3,850 | 3,930 | 3,850 | 3,885 | +85 | +2.2% | 93,100 |
| 2021/11/11 | 3,825 | 3,880 | 3,800 | 3,800 | -5 | -0.1% | 109,900 |
| 2021/11/10 | 3,810 | 3,865 | 3,780 | 3,805 | -25 | -0.7% | 91,400 |
| 2021/11/09 | 3,950 | 3,955 | 3,830 | 3,830 | -85 | -2.2% | 104,700 |
| 2021/11/08 | 4,010 | 4,025 | 3,890 | 3,915 | -55 | -1.4% | 131,700 |
| 2021/11/05 | 4,075 | 4,075 | 3,960 | 3,970 | -155 | -3.8% | 241,200 |
| 2021/11/04 | 4,115 | 4,130 | 4,065 | 4,125 | +55 | +1.4% | 87,300 |
| 2021/11/02 | 4,190 | 4,205 | 4,065 | 4,070 | -120 | -2.9% | 86,200 |
701～
750
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
