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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 11,710 | 11,750 | 11,600 | 11,600 | -80 | -0.7% | 71,300 |
| 2025/03/24 | 11,760 | 11,770 | 11,660 | 11,680 | -80 | -0.7% | 61,100 |
| 2025/03/21 | 11,900 | 11,960 | 11,750 | 11,760 | -80 | -0.7% | 116,600 |
| 2025/03/19 | 11,720 | 11,890 | 11,720 | 11,840 | +80 | +0.7% | 46,000 |
| 2025/03/18 | 11,720 | 11,830 | 11,720 | 11,760 | +40 | +0.3% | 71,900 |
| 2025/03/17 | 11,740 | 11,770 | 11,670 | 11,720 | -30 | -0.3% | 67,400 |
| 2025/03/14 | 11,660 | 11,780 | 11,630 | 11,750 | +80 | +0.7% | 70,400 |
| 2025/03/13 | 11,790 | 11,910 | 11,620 | 11,670 | -170 | -1.4% | 127,100 |
| 2025/03/12 | 11,900 | 11,980 | 11,710 | 11,840 | -110 | -0.9% | 200,300 |
| 2025/03/11 | 11,750 | 12,060 | 11,640 | 11,950 | -100 | -0.8% | 409,600 |
| 2025/03/10 | 11,300 | 12,820 | 11,240 | 12,050 | +770 | +6.8% | 702,600 |
| 2025/03/07 | 11,430 | 11,440 | 11,230 | 11,280 | -160 | -1.4% | 159,700 |
| 2025/03/06 | 11,460 | 11,500 | 11,400 | 11,440 | +60 | +0.5% | 162,000 |
| 2025/03/05 | 11,310 | 11,470 | 11,280 | 11,380 | +180 | +1.6% | 149,100 |
| 2025/03/04 | 11,450 | 11,450 | 11,130 | 11,200 | -170 | -1.5% | 171,700 |
| 2025/03/03 | 11,460 | 11,540 | 11,280 | 11,370 | -80 | -0.7% | 179,600 |
| 2025/02/28 | 11,570 | 11,630 | 11,450 | 11,450 | -170 | -1.5% | 228,300 |
| 2025/02/27 | 11,660 | 11,700 | 11,600 | 11,620 | -30 | -0.3% | 157,200 |
| 2025/02/26 | 11,650 | 11,680 | 11,600 | 11,650 | +10 | +0.1% | 160,700 |
| 2025/02/25 | 11,640 | 11,790 | 11,590 | 11,640 | -180 | -1.5% | 148,700 |
| 2025/02/21 | 11,710 | 11,940 | 11,680 | 11,820 | +170 | +1.5% | 229,800 |
| 2025/02/20 | 11,810 | 11,920 | 11,650 | 11,650 | -190 | -1.6% | 464,600 |
| 2025/02/19 | 11,900 | 12,000 | 11,730 | 11,840 | -40 | -0.3% | 462,000 |
| 2025/02/18 | 11,900 | 12,020 | 11,830 | 11,880 | +10 | +0.1% | 380,300 |
| 2025/02/17 | 11,950 | 12,060 | 11,830 | 11,870 | -50 | -0.4% | 422,400 |
| 2025/02/14 | 11,910 | 12,020 | 11,720 | 11,920 | +10 | +0.1% | 258,800 |
| 2025/02/13 | 11,900 | 12,070 | 11,850 | 11,910 | -30 | -0.3% | 457,000 |
| 2025/02/12 | 11,910 | 12,020 | 11,630 | 11,940 | ±0 | ±0% | 313,500 |
| 2025/02/10 | 11,830 | 12,040 | 11,810 | 11,940 | +10 | +0.1% | 308,000 |
| 2025/02/07 | 11,850 | 12,040 | 11,700 | 11,930 | -80 | -0.7% | 392,000 |
| 2025/02/06 | 11,650 | 12,030 | 11,650 | 12,010 | +350 | +3% | 289,700 |
| 2025/02/05 | 11,580 | 11,730 | 11,580 | 11,660 | +110 | +1% | 183,200 |
| 2025/02/04 | 11,480 | 11,630 | 11,480 | 11,550 | +50 | +0.4% | 184,200 |
| 2025/02/03 | 11,540 | 11,630 | 11,320 | 11,500 | -100 | -0.9% | 178,000 |
| 2025/01/31 | 11,650 | 11,770 | 11,600 | 11,600 | -60 | -0.5% | 114,300 |
| 2025/01/30 | 11,620 | 11,750 | 11,620 | 11,660 | +50 | +0.4% | 136,100 |
| 2025/01/29 | 11,630 | 11,720 | 11,510 | 11,610 | -20 | -0.2% | 213,800 |
| 2025/01/28 | 11,690 | 11,750 | 11,630 | 11,630 | -120 | -1% | 77,200 |
| 2025/01/27 | 11,650 | 11,830 | 11,580 | 11,750 | +100 | +0.9% | 181,600 |
| 2025/01/24 | 11,620 | 11,710 | 11,590 | 11,650 | +50 | +0.4% | 231,200 |
| 2025/01/23 | 11,580 | 11,680 | 11,580 | 11,600 | ±0 | ±0% | 137,300 |
| 2025/01/22 | 11,600 | 11,680 | 11,570 | 11,600 | -10 | -0.1% | 117,000 |
| 2025/01/21 | 11,600 | 11,640 | 11,580 | 11,610 | +10 | +0.1% | 81,000 |
| 2025/01/20 | 11,550 | 11,620 | 11,520 | 11,600 | ±0 | ±0% | 102,800 |
| 2025/01/17 | 11,540 | 11,660 | 11,520 | 11,600 | ±0 | ±0% | 120,500 |
| 2025/01/16 | 11,600 | 11,850 | 11,540 | 11,600 | -120 | -1% | 210,500 |
| 2025/01/15 | 11,540 | 11,740 | 11,480 | 11,720 | +120 | +1% | 347,600 |
| 2025/01/14 | 11,650 | 11,680 | 11,470 | 11,600 | -350 | -2.9% | 192,900 |
| 2025/01/10 | 11,430 | 11,960 | 11,390 | 11,950 | +460 | +4% | 381,200 |
| 2025/01/09 | 11,370 | 11,490 | 11,360 | 11,490 | +150 | +1.3% | 338,100 |
51～
100
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
