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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
801～
850
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
