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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 11,580 | 11,600 | 11,550 | 11,550 | ±0 | ±0% | 81,200 |
| 2025/06/23 | 11,560 | 11,570 | 11,530 | 11,550 | -40 | -0.3% | 73,200 |
| 2025/06/20 | 11,620 | 11,640 | 11,570 | 11,590 | -30 | -0.3% | 179,000 |
| 2025/06/19 | 11,650 | 11,660 | 11,610 | 11,620 | -20 | -0.2% | 80,900 |
| 2025/06/18 | 11,690 | 11,700 | 11,640 | 11,640 | -20 | -0.2% | 89,600 |
| 2025/06/17 | 11,680 | 11,700 | 11,660 | 11,660 | ±0 | ±0% | 51,900 |
| 2025/06/16 | 11,660 | 11,720 | 11,660 | 11,660 | ±0 | ±0% | 76,500 |
| 2025/06/13 | 11,660 | 11,730 | 11,660 | 11,660 | ±0 | ±0% | 77,300 |
| 2025/06/12 | 11,660 | 11,700 | 11,620 | 11,660 | ±0 | ±0% | 151,300 |
| 2025/06/11 | 11,660 | 11,680 | 11,650 | 11,660 | ±0 | ±0% | 114,500 |
| 2025/06/10 | 11,650 | 11,680 | 11,650 | 11,660 | +20 | +0.2% | 74,600 |
| 2025/06/09 | 11,700 | 11,720 | 11,620 | 11,640 | -40 | -0.3% | 101,600 |
| 2025/06/06 | 11,590 | 11,710 | 11,590 | 11,680 | +70 | +0.6% | 158,300 |
| 2025/06/05 | 11,640 | 11,670 | 11,440 | 11,610 | -30 | -0.3% | 586,900 |
| 2025/06/04 | 11,610 | 11,770 | 11,540 | 11,640 | +430 | +3.8% | 783,100 |
| 2025/06/03 | 11,250 | 11,300 | 11,190 | 11,210 | -40 | -0.4% | 132,400 |
| 2025/06/02 | 11,240 | 11,280 | 11,190 | 11,250 | +40 | +0.4% | 119,800 |
| 2025/05/30 | 11,200 | 11,290 | 11,200 | 11,210 | -60 | -0.5% | 171,900 |
| 2025/05/29 | 11,350 | 11,390 | 11,210 | 11,270 | -130 | -1.1% | 257,500 |
| 2025/05/28 | 11,300 | 11,520 | 11,270 | 11,400 | +1,130 | +11% | 766,100 |
| 2025/05/27 | 9,980 | 10,490 | 9,900 | 10,270 | +350 | +3.5% | 512,000 |
| 2025/05/26 | 9,930 | 9,930 | 9,770 | 9,920 | +20 | +0.2% | 129,600 |
| 2025/05/23 | 9,700 | 9,930 | 9,700 | 9,900 | +180 | +1.9% | 122,700 |
| 2025/05/22 | 9,590 | 9,810 | 9,560 | 9,720 | +120 | +1.3% | 134,500 |
| 2025/05/21 | 9,600 | 9,710 | 9,510 | 9,600 | -30 | -0.3% | 235,900 |
| 2025/05/20 | 9,920 | 9,940 | 9,560 | 9,630 | -280 | -2.8% | 426,600 |
| 2025/05/19 | 9,560 | 9,960 | 9,560 | 9,910 | +250 | +2.6% | 416,300 |
| 2025/05/16 | 9,600 | 9,680 | 9,520 | 9,660 | +20 | +0.2% | 242,200 |
| 2025/05/15 | 9,680 | 9,800 | 9,560 | 9,640 | -40 | -0.4% | 188,800 |
| 2025/05/14 | 9,750 | 9,760 | 9,530 | 9,680 | +10 | +0.1% | 324,400 |
| 2025/05/13 | 9,190 | 9,820 | 9,100 | 9,670 | +550 | +6% | 364,100 |
| 2025/05/12 | 9,100 | 9,180 | 9,010 | 9,120 | +40 | +0.4% | 422,000 |
| 2025/05/09 | 8,800 | 9,570 | 8,790 | 9,080 | -2,010 | -18.1% | 1,831,500 |
| 2025/05/08 | 10,950 | 11,120 | 10,930 | 11,090 | -40 | -0.4% | 168,200 |
| 2025/05/07 | 11,180 | 11,230 | 11,110 | 11,130 | -70 | -0.6% | 115,200 |
| 2025/05/02 | 11,150 | 11,230 | 11,090 | 11,200 | +30 | +0.3% | 102,000 |
| 2025/05/01 | 11,240 | 11,240 | 11,110 | 11,170 | -90 | -0.8% | 132,400 |
| 2025/04/30 | 11,300 | 11,330 | 11,190 | 11,260 | -110 | -1% | 136,200 |
| 2025/04/28 | 11,440 | 11,500 | 11,370 | 11,370 | -80 | -0.7% | 81,200 |
| 2025/04/25 | 11,480 | 11,560 | 11,440 | 11,450 | -40 | -0.3% | 90,000 |
| 2025/04/24 | 11,510 | 11,580 | 11,480 | 11,490 | -20 | -0.2% | 52,000 |
| 2025/04/23 | 11,620 | 11,630 | 11,510 | 11,510 | -40 | -0.3% | 68,900 |
| 2025/04/22 | 11,560 | 11,640 | 11,500 | 11,550 | -20 | -0.2% | 67,700 |
| 2025/04/21 | 11,380 | 11,740 | 11,380 | 11,570 | -50 | -0.4% | 142,200 |
| 2025/04/18 | 11,340 | 11,810 | 11,340 | 11,620 | +300 | +2.7% | 237,800 |
| 2025/04/17 | 11,250 | 11,370 | 11,250 | 11,320 | +50 | +0.4% | 62,200 |
| 2025/04/16 | 11,220 | 11,300 | 11,170 | 11,270 | +70 | +0.6% | 84,900 |
| 2025/04/15 | 11,430 | 11,430 | 11,200 | 11,200 | -230 | -2% | 126,200 |
| 2025/04/14 | 11,290 | 11,500 | 11,280 | 11,430 | +190 | +1.7% | 116,100 |
| 2025/04/11 | 11,050 | 11,330 | 11,050 | 11,240 | ±0 | ±0% | 242,500 |
51～
100
件表示中 / 3777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 | 1,157,000円 | +2.5% | +9.5% | 0.00% | 15.04倍 | 1.20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 |
| アマノ | 427,600円 | +2.6% | +5.5% | 4.21% | 16.72倍 | 2.21倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ローツェ | 166,300円 | +3.0% | -13.6% | 1.02% | 12.27倍 | 2.45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 |
| ＦＵＪＩ | 274,000円 | +20.1% | +20.7% | 2.92% | 17.20倍 | 1.10倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 567,000円 | +3.7% | +6.7% | 2.12% | 21.81倍 | 2.43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
