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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
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
