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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,970 | 3,985 | 3,895 | 3,895 | -145 | -3.6% | 143,400 |
| 2021/08/18 | 4,050 | 4,055 | 3,970 | 4,040 | -25 | -0.6% | 80,800 |
| 2021/08/17 | 4,115 | 4,145 | 4,045 | 4,065 | -35 | -0.9% | 120,200 |
| 2021/08/16 | 4,165 | 4,165 | 4,080 | 4,100 | -150 | -3.5% | 89,000 |
| 2021/08/13 | 4,305 | 4,310 | 4,205 | 4,250 | -60 | -1.4% | 77,100 |
| 2021/08/12 | 4,425 | 4,440 | 4,305 | 4,310 | -60 | -1.4% | 104,200 |
| 2021/08/11 | 4,315 | 4,405 | 4,290 | 4,370 | +125 | +2.9% | 178,400 |
| 2021/08/10 | 4,230 | 4,300 | 4,210 | 4,245 | +45 | +1.1% | 162,000 |
| 2021/08/06 | 4,095 | 4,200 | 4,070 | 4,200 | +105 | +2.6% | 138,700 |
| 2021/08/05 | 4,135 | 4,160 | 4,060 | 4,095 | -50 | -1.2% | 131,700 |
| 2021/08/04 | 4,260 | 4,270 | 4,130 | 4,145 | -125 | -2.9% | 102,500 |
| 2021/08/03 | 4,230 | 4,285 | 4,180 | 4,270 | -10 | -0.2% | 173,600 |
| 2021/08/02 | 4,350 | 4,350 | 4,215 | 4,280 | +180 | +4.4% | 278,800 |
| 2021/07/30 | 4,220 | 4,220 | 4,050 | 4,100 | -95 | -2.3% | 196,800 |
| 2021/07/29 | 4,160 | 4,215 | 4,160 | 4,195 | +70 | +1.7% | 82,700 |
| 2021/07/28 | 4,170 | 4,170 | 4,080 | 4,125 | -50 | -1.2% | 91,600 |
| 2021/07/27 | 4,140 | 4,180 | 4,120 | 4,175 | +80 | +2% | 92,800 |
| 2021/07/26 | 4,085 | 4,100 | 4,040 | 4,095 | +70 | +1.7% | 101,900 |
| 2021/07/21 | 4,115 | 4,135 | 4,025 | 4,025 | ±0 | ±0% | 133,400 |
| 2021/07/20 | 4,040 | 4,070 | 4,010 | 4,025 | -85 | -2.1% | 134,100 |
| 2021/07/19 | 4,200 | 4,200 | 4,080 | 4,110 | -200 | -4.6% | 164,400 |
| 2021/07/16 | 4,260 | 4,325 | 4,245 | 4,310 | +30 | +0.7% | 116,600 |
| 2021/07/15 | 4,350 | 4,350 | 4,255 | 4,280 | -170 | -3.8% | 150,000 |
| 2021/07/14 | 4,375 | 4,450 | 4,350 | 4,450 | -5 | -0.1% | 102,400 |
| 2021/07/13 | 4,430 | 4,495 | 4,400 | 4,455 | +55 | +1.3% | 135,800 |
| 2021/07/12 | 4,300 | 4,400 | 4,295 | 4,400 | +210 | +5% | 151,600 |
| 2021/07/09 | 4,120 | 4,200 | 4,095 | 4,190 | -50 | -1.2% | 186,600 |
| 2021/07/08 | 4,280 | 4,325 | 4,205 | 4,240 | -35 | -0.8% | 123,800 |
| 2021/07/07 | 4,300 | 4,330 | 4,255 | 4,275 | -120 | -2.7% | 113,900 |
| 2021/07/06 | 4,450 | 4,465 | 4,390 | 4,395 | -30 | -0.7% | 36,100 |
| 2021/07/05 | 4,480 | 4,480 | 4,420 | 4,425 | -95 | -2.1% | 47,500 |
| 2021/07/02 | 4,430 | 4,520 | 4,415 | 4,520 | +20 | +0.4% | 71,400 |
| 2021/07/01 | 4,465 | 4,515 | 4,425 | 4,500 | +20 | +0.4% | 102,400 |
| 2021/06/30 | 4,500 | 4,570 | 4,465 | 4,480 | -10 | -0.2% | 92,400 |
| 2021/06/29 | 4,620 | 4,620 | 4,480 | 4,490 | +10 | +0.2% | 232,200 |
| 2021/06/28 | 4,420 | 4,505 | 4,415 | 4,480 | +70 | +1.6% | 73,400 |
| 2021/06/25 | 4,420 | 4,425 | 4,375 | 4,410 | +45 | +1% | 62,100 |
| 2021/06/24 | 4,375 | 4,405 | 4,340 | 4,365 | -5 | -0.1% | 61,700 |
| 2021/06/23 | 4,450 | 4,455 | 4,370 | 4,370 | -50 | -1.1% | 76,400 |
| 2021/06/22 | 4,380 | 4,470 | 4,360 | 4,420 | +180 | +4.2% | 158,300 |
| 2021/06/21 | 4,340 | 4,355 | 4,210 | 4,240 | -240 | -5.4% | 166,100 |
| 2021/06/18 | 4,555 | 4,555 | 4,460 | 4,480 | -75 | -1.6% | 123,800 |
| 2021/06/17 | 4,625 | 4,680 | 4,550 | 4,555 | -45 | -1% | 115,500 |
| 2021/06/16 | 4,550 | 4,605 | 4,550 | 4,600 | +60 | +1.3% | 69,800 |
| 2021/06/15 | 4,460 | 4,575 | 4,460 | 4,540 | +20 | +0.4% | 79,000 |
| 2021/06/14 | 4,450 | 4,525 | 4,405 | 4,520 | +120 | +2.7% | 87,200 |
| 2021/06/11 | 4,395 | 4,405 | 4,350 | 4,400 | ±0 | ±0% | 84,100 |
| 2021/06/10 | 4,330 | 4,430 | 4,290 | 4,400 | +70 | +1.6% | 78,700 |
| 2021/06/09 | 4,395 | 4,400 | 4,330 | 4,330 | -80 | -1.8% | 48,100 |
| 2021/06/08 | 4,495 | 4,495 | 4,395 | 4,410 | -85 | -1.9% | 52,100 |
801～
850
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
