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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,565 | 4,565 | 4,485 | 4,495 | -55 | -1.2% | 55,900 |
| 2021/06/04 | 4,510 | 4,565 | 4,485 | 4,550 | +40 | +0.9% | 100,500 |
| 2021/06/03 | 4,425 | 4,540 | 4,420 | 4,510 | +85 | +1.9% | 93,100 |
| 2021/06/02 | 4,375 | 4,440 | 4,375 | 4,425 | ±0 | ±0% | 65,500 |
| 2021/06/01 | 4,375 | 4,435 | 4,320 | 4,425 | +85 | +2% | 73,200 |
| 2021/05/31 | 4,450 | 4,450 | 4,315 | 4,340 | -90 | -2% | 114,700 |
| 2021/05/28 | 4,310 | 4,435 | 4,310 | 4,430 | +235 | +5.6% | 120,300 |
| 2021/05/27 | 4,395 | 4,395 | 4,175 | 4,195 | -160 | -3.7% | 171,900 |
| 2021/05/26 | 4,415 | 4,445 | 4,355 | 4,355 | -115 | -2.6% | 93,700 |
| 2021/05/25 | 4,430 | 4,480 | 4,415 | 4,470 | +110 | +2.5% | 115,100 |
| 2021/05/24 | 4,320 | 4,425 | 4,320 | 4,360 | +110 | +2.6% | 65,300 |
| 2021/05/21 | 4,310 | 4,335 | 4,230 | 4,250 | -50 | -1.2% | 60,000 |
| 2021/05/20 | 4,260 | 4,350 | 4,260 | 4,300 | -5 | -0.1% | 64,800 |
| 2021/05/19 | 4,320 | 4,365 | 4,300 | 4,305 | -85 | -1.9% | 61,700 |
| 2021/05/18 | 4,250 | 4,395 | 4,250 | 4,390 | +190 | +4.5% | 84,900 |
| 2021/05/17 | 4,300 | 4,300 | 4,165 | 4,200 | -30 | -0.7% | 67,000 |
| 2021/05/14 | 4,285 | 4,315 | 4,230 | 4,230 | +50 | +1.2% | 65,900 |
| 2021/05/13 | 4,160 | 4,325 | 4,160 | 4,180 | -20 | -0.5% | 129,800 |
| 2021/05/12 | 4,330 | 4,360 | 4,155 | 4,200 | -130 | -3% | 115,900 |
| 2021/05/11 | 4,425 | 4,470 | 4,325 | 4,330 | -110 | -2.5% | 110,900 |
| 2021/05/10 | 4,500 | 4,560 | 4,430 | 4,440 | +50 | +1.1% | 127,500 |
| 2021/05/07 | 4,465 | 4,515 | 4,380 | 4,390 | -25 | -0.6% | 169,200 |
| 2021/05/06 | 4,260 | 4,420 | 4,245 | 4,415 | +295 | +7.2% | 254,000 |
| 2021/04/30 | 4,140 | 4,175 | 4,120 | 4,120 | -20 | -0.5% | 90,700 |
| 2021/04/28 | 4,195 | 4,195 | 4,110 | 4,140 | -70 | -1.7% | 73,100 |
| 2021/04/27 | 4,155 | 4,250 | 4,155 | 4,210 | +40 | +1% | 73,800 |
| 2021/04/26 | 4,140 | 4,180 | 4,130 | 4,170 | +15 | +0.4% | 69,600 |
| 2021/04/23 | 4,180 | 4,195 | 4,145 | 4,155 | -50 | -1.2% | 50,200 |
| 2021/04/22 | 4,250 | 4,275 | 4,185 | 4,205 | +25 | +0.6% | 78,600 |
| 2021/04/21 | 4,235 | 4,245 | 4,155 | 4,180 | -150 | -3.5% | 81,300 |
| 2021/04/20 | 4,380 | 4,380 | 4,320 | 4,330 | -110 | -2.5% | 53,600 |
| 2021/04/19 | 4,420 | 4,455 | 4,410 | 4,440 | -10 | -0.2% | 40,500 |
| 2021/04/16 | 4,455 | 4,475 | 4,400 | 4,450 | +25 | +0.6% | 60,000 |
| 2021/04/15 | 4,360 | 4,460 | 4,350 | 4,425 | +95 | +2.2% | 103,300 |
| 2021/04/14 | 4,385 | 4,420 | 4,310 | 4,330 | -115 | -2.6% | 124,300 |
| 2021/04/13 | 4,310 | 4,495 | 4,310 | 4,445 | +170 | +4% | 201,100 |
| 2021/04/12 | 4,270 | 4,315 | 4,265 | 4,275 | -45 | -1% | 64,700 |
| 2021/04/09 | 4,325 | 4,360 | 4,300 | 4,320 | -30 | -0.7% | 80,500 |
| 2021/04/08 | 4,395 | 4,410 | 4,310 | 4,350 | -105 | -2.4% | 88,100 |
| 2021/04/07 | 4,350 | 4,455 | 4,350 | 4,455 | +105 | +2.4% | 83,900 |
| 2021/04/06 | 4,430 | 4,430 | 4,305 | 4,350 | -80 | -1.8% | 94,700 |
| 2021/04/05 | 4,420 | 4,455 | 4,375 | 4,430 | +35 | +0.8% | 76,400 |
| 2021/04/02 | 4,310 | 4,400 | 4,280 | 4,395 | +110 | +2.6% | 99,600 |
| 2021/04/01 | 4,340 | 4,385 | 4,260 | 4,285 | -50 | -1.2% | 72,600 |
| 2021/03/31 | 4,415 | 4,420 | 4,300 | 4,335 | -140 | -3.1% | 160,600 |
| 2021/03/30 | 4,455 | 4,500 | 4,415 | 4,475 | +25 | +0.6% | 84,500 |
| 2021/03/29 | 4,535 | 4,550 | 4,380 | 4,450 | -65 | -1.4% | 207,300 |
| 2021/03/26 | 4,605 | 4,630 | 4,510 | 4,515 | -20 | -0.4% | 93,100 |
| 2021/03/25 | 4,545 | 4,570 | 4,530 | 4,535 | +75 | +1.7% | 80,200 |
| 2021/03/24 | 4,495 | 4,540 | 4,450 | 4,460 | -15 | -0.3% | 116,600 |
851～
900
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
