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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,670 | 4,670 | 4,475 | 4,475 | -200 | -4.3% | 119,100 |
| 2021/03/22 | 4,705 | 4,760 | 4,650 | 4,675 | -95 | -2% | 142,900 |
| 2021/03/19 | 4,680 | 4,770 | 4,605 | 4,770 | +100 | +2.1% | 115,700 |
| 2021/03/18 | 4,760 | 4,775 | 4,640 | 4,670 | -20 | -0.4% | 136,100 |
| 2021/03/17 | 4,700 | 4,730 | 4,660 | 4,690 | -35 | -0.7% | 97,100 |
| 2021/03/16 | 4,800 | 4,820 | 4,710 | 4,725 | -95 | -2% | 109,500 |
| 2021/03/15 | 4,700 | 4,890 | 4,700 | 4,820 | +130 | +2.8% | 222,500 |
| 2021/03/12 | 4,575 | 4,695 | 4,550 | 4,690 | +115 | +2.5% | 208,800 |
| 2021/03/11 | 4,480 | 4,645 | 4,480 | 4,575 | +130 | +2.9% | 243,000 |
| 2021/03/10 | 4,240 | 4,465 | 4,230 | 4,445 | +250 | +6% | 380,200 |
| 2021/03/09 | 4,130 | 4,230 | 4,100 | 4,195 | +135 | +3.3% | 250,700 |
| 2021/03/08 | 4,145 | 4,155 | 4,025 | 4,060 | -20 | -0.5% | 125,600 |
| 2021/03/05 | 3,985 | 4,080 | 3,945 | 4,080 | +60 | +1.5% | 138,400 |
| 2021/03/04 | 4,005 | 4,060 | 3,965 | 4,020 | -45 | -1.1% | 137,500 |
| 2021/03/03 | 4,010 | 4,095 | 3,985 | 4,065 | +25 | +0.6% | 114,700 |
| 2021/03/02 | 4,100 | 4,120 | 3,995 | 4,040 | -30 | -0.7% | 87,200 |
| 2021/03/01 | 4,025 | 4,090 | 4,005 | 4,070 | +70 | +1.8% | 102,200 |
| 2021/02/26 | 3,980 | 4,020 | 3,935 | 4,000 | -75 | -1.8% | 246,200 |
| 2021/02/25 | 4,040 | 4,110 | 4,020 | 4,075 | +110 | +2.8% | 95,000 |
| 2021/02/24 | 4,015 | 4,035 | 3,965 | 3,965 | -60 | -1.5% | 155,000 |
| 2021/02/22 | 4,110 | 4,120 | 4,010 | 4,025 | +5 | +0.1% | 102,400 |
| 2021/02/19 | 4,075 | 4,095 | 3,985 | 4,020 | -85 | -2.1% | 114,400 |
| 2021/02/18 | 4,215 | 4,255 | 4,100 | 4,105 | -95 | -2.3% | 156,800 |
| 2021/02/17 | 4,170 | 4,210 | 4,120 | 4,200 | +30 | +0.7% | 93,500 |
| 2021/02/16 | 4,270 | 4,270 | 4,145 | 4,170 | -80 | -1.9% | 147,400 |
| 2021/02/15 | 4,260 | 4,275 | 4,230 | 4,250 | +60 | +1.4% | 65,600 |
| 2021/02/12 | 4,315 | 4,325 | 4,170 | 4,190 | -155 | -3.6% | 95,600 |
| 2021/02/10 | 4,300 | 4,370 | 4,285 | 4,345 | +105 | +2.5% | 125,900 |
| 2021/02/09 | 4,255 | 4,315 | 4,215 | 4,240 | +30 | +0.7% | 118,600 |
| 2021/02/08 | 4,140 | 4,230 | 4,120 | 4,210 | +85 | +2.1% | 121,000 |
| 2021/02/05 | 4,165 | 4,180 | 4,100 | 4,125 | +30 | +0.7% | 109,800 |
| 2021/02/04 | 4,210 | 4,225 | 4,095 | 4,095 | -90 | -2.2% | 107,300 |
| 2021/02/03 | 4,215 | 4,270 | 4,155 | 4,185 | +20 | +0.5% | 154,400 |
| 2021/02/02 | 4,050 | 4,175 | 4,025 | 4,165 | +130 | +3.2% | 156,700 |
| 2021/02/01 | 3,995 | 4,095 | 3,955 | 4,035 | -170 | -4% | 272,800 |
| 2021/01/29 | 4,330 | 4,350 | 4,205 | 4,205 | -135 | -3.1% | 115,100 |
| 2021/01/28 | 4,195 | 4,415 | 4,195 | 4,340 | +5 | +0.1% | 200,400 |
| 2021/01/27 | 4,280 | 4,415 | 4,265 | 4,335 | +140 | +3.3% | 205,500 |
| 2021/01/26 | 4,220 | 4,280 | 4,180 | 4,195 | -25 | -0.6% | 105,700 |
| 2021/01/25 | 4,175 | 4,280 | 4,170 | 4,220 | +115 | +2.8% | 233,100 |
| 2021/01/22 | 4,120 | 4,150 | 4,080 | 4,105 | +20 | +0.5% | 105,400 |
| 2021/01/21 | 4,050 | 4,125 | 4,045 | 4,085 | +70 | +1.7% | 84,500 |
| 2021/01/20 | 3,940 | 4,020 | 3,935 | 4,015 | +80 | +2% | 101,300 |
| 2021/01/19 | 3,955 | 3,995 | 3,935 | 3,935 | -30 | -0.8% | 89,900 |
| 2021/01/18 | 4,020 | 4,030 | 3,945 | 3,965 | -95 | -2.3% | 80,600 |
| 2021/01/15 | 4,185 | 4,220 | 4,045 | 4,060 | -100 | -2.4% | 94,900 |
| 2021/01/14 | 4,115 | 4,210 | 4,060 | 4,160 | ±0 | ±0% | 177,500 |
| 2021/01/13 | 4,140 | 4,165 | 4,095 | 4,160 | +45 | +1.1% | 121,600 |
| 2021/01/12 | 4,215 | 4,265 | 4,105 | 4,115 | -145 | -3.4% | 164,300 |
| 2021/01/08 | 4,120 | 4,290 | 4,120 | 4,260 | +180 | +4.4% | 225,700 |
901～
950
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
