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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 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 |
| 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 |
851～
900
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
