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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,590 | 5,590 | 5,430 | 5,450 | -100 | -1.8% | 45,500 |
| 2024/09/05 | 5,520 | 5,590 | 5,490 | 5,550 | -30 | -0.5% | 84,000 |
| 2024/09/04 | 5,670 | 5,710 | 5,580 | 5,580 | -290 | -4.9% | 82,900 |
| 2024/09/03 | 5,850 | 5,960 | 5,830 | 5,870 | +20 | +0.3% | 86,900 |
| 2024/09/02 | 5,850 | 5,900 | 5,800 | 5,850 | +10 | +0.2% | 39,900 |
| 2024/08/30 | 5,860 | 5,930 | 5,810 | 5,840 | +40 | +0.7% | 97,500 |
| 2024/08/29 | 5,710 | 5,810 | 5,670 | 5,800 | +90 | +1.6% | 66,700 |
| 2024/08/28 | 5,700 | 5,740 | 5,640 | 5,710 | -20 | -0.3% | 108,500 |
| 2024/08/27 | 5,700 | 5,760 | 5,670 | 5,730 | +30 | +0.5% | 67,100 |
| 2024/08/26 | 5,710 | 5,730 | 5,590 | 5,700 | -20 | -0.3% | 130,000 |
| 2024/08/23 | 5,730 | 5,770 | 5,660 | 5,720 | +30 | +0.5% | 67,400 |
| 2024/08/22 | 5,650 | 5,710 | 5,630 | 5,690 | +40 | +0.7% | 81,600 |
| 2024/08/21 | 5,710 | 5,780 | 5,610 | 5,650 | -130 | -2.2% | 105,800 |
| 2024/08/20 | 5,750 | 5,840 | 5,720 | 5,780 | +120 | +2.1% | 80,500 |
| 2024/08/19 | 5,690 | 5,750 | 5,640 | 5,660 | -80 | -1.4% | 78,400 |
| 2024/08/16 | 5,690 | 5,830 | 5,680 | 5,740 | +280 | +5.1% | 113,900 |
| 2024/08/15 | 5,400 | 5,530 | 5,370 | 5,460 | +80 | +1.5% | 170,700 |
| 2024/08/14 | 5,340 | 5,410 | 5,290 | 5,380 | +40 | +0.7% | 127,300 |
| 2024/08/13 | 5,300 | 5,430 | 5,260 | 5,340 | +50 | +0.9% | 140,000 |
| 2024/08/09 | 5,310 | 5,380 | 5,220 | 5,290 | +80 | +1.5% | 109,000 |
| 2024/08/08 | 5,110 | 5,360 | 5,070 | 5,210 | +10 | +0.2% | 119,200 |
| 2024/08/07 | 4,980 | 5,360 | 4,970 | 5,200 | +20 | +0.4% | 142,300 |
| 2024/08/06 | 5,020 | 5,300 | 4,990 | 5,180 | +370 | +7.7% | 173,300 |
| 2024/08/05 | 5,200 | 5,200 | 4,740 | 4,810 | -790 | -14.1% | 207,000 |
| 2024/08/02 | 5,870 | 5,880 | 5,600 | 5,600 | -440 | -7.3% | 142,000 |
| 2024/08/01 | 6,280 | 6,320 | 5,880 | 6,040 | -740 | -10.9% | 246,900 |
| 2024/07/31 | 6,690 | 6,780 | 6,660 | 6,780 | +90 | +1.3% | 152,600 |
| 2024/07/30 | 6,520 | 6,700 | 6,490 | 6,690 | +110 | +1.7% | 123,400 |
| 2024/07/29 | 6,480 | 6,630 | 6,480 | 6,580 | +130 | +2% | 80,100 |
| 2024/07/26 | 6,390 | 6,530 | 6,390 | 6,450 | +60 | +0.9% | 86,900 |
| 2024/07/25 | 6,600 | 6,610 | 6,370 | 6,390 | -280 | -4.2% | 102,200 |
| 2024/07/24 | 6,890 | 6,890 | 6,670 | 6,670 | -230 | -3.3% | 88,700 |
| 2024/07/23 | 6,930 | 7,000 | 6,880 | 6,900 | +30 | +0.4% | 41,200 |
| 2024/07/22 | 7,010 | 7,020 | 6,870 | 6,870 | -140 | -2% | 48,000 |
| 2024/07/19 | 6,910 | 7,050 | 6,880 | 7,010 | +20 | +0.3% | 78,100 |
| 2024/07/18 | 7,070 | 7,210 | 6,980 | 6,990 | -140 | -2% | 78,900 |
| 2024/07/17 | 7,140 | 7,150 | 7,010 | 7,130 | -30 | -0.4% | 92,000 |
| 2024/07/16 | 7,190 | 7,260 | 7,150 | 7,160 | -40 | -0.6% | 71,100 |
| 2024/07/12 | 7,000 | 7,220 | 7,000 | 7,200 | +170 | +2.4% | 135,600 |
| 2024/07/11 | 6,890 | 7,030 | 6,880 | 7,030 | +220 | +3.2% | 88,500 |
| 2024/07/10 | 6,790 | 6,840 | 6,760 | 6,810 | +30 | +0.4% | 67,800 |
| 2024/07/09 | 6,860 | 6,900 | 6,710 | 6,780 | -80 | -1.2% | 88,800 |
| 2024/07/08 | 6,810 | 6,910 | 6,770 | 6,860 | +50 | +0.7% | 64,100 |
| 2024/07/05 | 6,900 | 6,920 | 6,770 | 6,810 | -110 | -1.6% | 54,100 |
| 2024/07/04 | 6,870 | 6,950 | 6,860 | 6,920 | +60 | +0.9% | 37,100 |
| 2024/07/03 | 6,920 | 6,920 | 6,810 | 6,860 | +10 | +0.1% | 42,300 |
| 2024/07/02 | 6,950 | 6,950 | 6,820 | 6,850 | -60 | -0.9% | 59,300 |
| 2024/07/01 | 6,850 | 6,940 | 6,850 | 6,910 | +160 | +2.4% | 107,900 |
| 2024/06/28 | 6,780 | 6,800 | 6,710 | 6,750 | +20 | +0.3% | 77,700 |
| 2024/06/27 | 6,640 | 6,810 | 6,620 | 6,730 | ±0 | ±0% | 95,300 |
51～
100
件表示中 / 3585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 | 654,000円 | -0.2% | -6.4% | 2.75% | 10.55倍 | 0.70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 | 178,200円 | +3.6% | -8.7% | 3.37% | 11.64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 | 251,500円 | +10.1% | +34.1% | 3.14% | 14.23倍 | 1.28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 | 95,000円 | +6.1% | -14.2% | 2.42% | 8.88倍 | 0.99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 |
| マックス | 331,500円 | +4.2% | +0.2% | 3.26% | 14.89倍 | 1.54倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
