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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 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 |
901～
950
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
