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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,125 | 4,190 | 4,000 | 4,190 | +95 | +2.3% | 305,300 |
| 2021/10/29 | 4,075 | 4,120 | 4,010 | 4,095 | -15 | -0.4% | 190,100 |
| 2021/10/28 | 4,200 | 4,220 | 4,050 | 4,110 | -215 | -5% | 326,000 |
| 2021/10/27 | 4,315 | 4,350 | 4,295 | 4,325 | -5 | -0.1% | 92,300 |
| 2021/10/26 | 4,275 | 4,345 | 4,270 | 4,330 | +125 | +3% | 66,900 |
| 2021/10/25 | 4,120 | 4,225 | 4,120 | 4,205 | +80 | +1.9% | 82,600 |
| 2021/10/22 | 4,100 | 4,170 | 4,090 | 4,125 | -30 | -0.7% | 66,400 |
| 2021/10/21 | 4,245 | 4,250 | 4,155 | 4,155 | -45 | -1.1% | 69,700 |
| 2021/10/20 | 4,255 | 4,290 | 4,180 | 4,200 | ±0 | ±0% | 67,200 |
| 2021/10/19 | 4,190 | 4,210 | 4,140 | 4,200 | +30 | +0.7% | 74,100 |
| 2021/10/18 | 4,155 | 4,190 | 4,120 | 4,170 | +55 | +1.3% | 66,700 |
| 2021/10/15 | 3,990 | 4,115 | 3,990 | 4,115 | +155 | +3.9% | 106,600 |
| 2021/10/14 | 3,960 | 3,970 | 3,910 | 3,960 | -15 | -0.4% | 90,700 |
| 2021/10/13 | 4,025 | 4,045 | 3,955 | 3,975 | -15 | -0.4% | 76,800 |
| 2021/10/12 | 3,985 | 4,020 | 3,970 | 3,990 | -35 | -0.9% | 82,800 |
| 2021/10/11 | 3,970 | 4,035 | 3,945 | 4,025 | +40 | +1% | 54,700 |
| 2021/10/08 | 4,025 | 4,065 | 3,980 | 3,985 | +15 | +0.4% | 82,200 |
| 2021/10/07 | 4,040 | 4,050 | 3,955 | 3,970 | -15 | -0.4% | 64,200 |
| 2021/10/06 | 4,030 | 4,140 | 3,980 | 3,985 | +25 | +0.6% | 146,100 |
| 2021/10/05 | 4,050 | 4,050 | 3,905 | 3,960 | -120 | -2.9% | 159,400 |
| 2021/10/04 | 4,215 | 4,245 | 4,060 | 4,080 | -85 | -2% | 108,400 |
| 2021/10/01 | 4,250 | 4,270 | 4,155 | 4,165 | -185 | -4.3% | 87,900 |
| 2021/09/30 | 4,415 | 4,435 | 4,310 | 4,350 | ±0 | ±0% | 120,800 |
| 2021/09/29 | 4,315 | 4,360 | 4,290 | 4,350 | -85 | -1.9% | 103,300 |
| 2021/09/28 | 4,390 | 4,460 | 4,345 | 4,435 | +30 | +0.7% | 97,800 |
| 2021/09/27 | 4,500 | 4,510 | 4,405 | 4,405 | -115 | -2.5% | 70,600 |
| 2021/09/24 | 4,520 | 4,560 | 4,485 | 4,520 | +135 | +3.1% | 89,300 |
| 2021/09/22 | 4,430 | 4,440 | 4,375 | 4,385 | -75 | -1.7% | 83,500 |
| 2021/09/21 | 4,460 | 4,485 | 4,430 | 4,460 | -210 | -4.5% | 115,000 |
| 2021/09/17 | 4,600 | 4,680 | 4,570 | 4,670 | +70 | +1.5% | 97,700 |
| 2021/09/16 | 4,700 | 4,700 | 4,595 | 4,600 | -40 | -0.9% | 77,900 |
| 2021/09/15 | 4,630 | 4,685 | 4,620 | 4,640 | -55 | -1.2% | 105,700 |
| 2021/09/14 | 4,545 | 4,700 | 4,535 | 4,695 | +195 | +4.3% | 199,700 |
| 2021/09/13 | 4,480 | 4,515 | 4,435 | 4,500 | +110 | +2.5% | 138,200 |
| 2021/09/10 | 4,425 | 4,485 | 4,370 | 4,390 | -45 | -1% | 170,200 |
| 2021/09/09 | 4,425 | 4,505 | 4,420 | 4,435 | -60 | -1.3% | 128,400 |
| 2021/09/08 | 4,380 | 4,495 | 4,370 | 4,495 | +60 | +1.4% | 140,200 |
| 2021/09/07 | 4,340 | 4,435 | 4,340 | 4,435 | +80 | +1.8% | 152,800 |
| 2021/09/06 | 4,385 | 4,390 | 4,290 | 4,355 | +40 | +0.9% | 124,600 |
| 2021/09/03 | 4,215 | 4,330 | 4,205 | 4,315 | +100 | +2.4% | 116,600 |
| 2021/09/02 | 4,170 | 4,230 | 4,155 | 4,215 | +50 | +1.2% | 89,100 |
| 2021/09/01 | 4,130 | 4,165 | 4,115 | 4,165 | +60 | +1.5% | 98,100 |
| 2021/08/31 | 4,050 | 4,135 | 4,045 | 4,105 | +55 | +1.4% | 79,400 |
| 2021/08/30 | 4,000 | 4,100 | 4,000 | 4,050 | +55 | +1.4% | 79,200 |
| 2021/08/27 | 3,950 | 3,995 | 3,905 | 3,995 | +30 | +0.8% | 95,400 |
| 2021/08/26 | 3,970 | 4,005 | 3,965 | 3,965 | -30 | -0.8% | 103,400 |
| 2021/08/25 | 4,090 | 4,120 | 3,980 | 3,995 | -10 | -0.2% | 115,600 |
| 2021/08/24 | 3,960 | 4,020 | 3,945 | 4,005 | +110 | +2.8% | 78,400 |
| 2021/08/23 | 3,845 | 3,925 | 3,840 | 3,895 | +110 | +2.9% | 83,100 |
| 2021/08/20 | 3,865 | 3,865 | 3,785 | 3,785 | -110 | -2.8% | 118,400 |
751～
800
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
