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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 4,260 | 4,325 | 4,245 | 4,310 | +30 | +0.7% | 116,600 |
| 2021/07/15 | 4,350 | 4,350 | 4,255 | 4,280 | -170 | -3.8% | 150,000 |
| 2021/07/14 | 4,375 | 4,450 | 4,350 | 4,450 | -5 | -0.1% | 102,400 |
| 2021/07/13 | 4,430 | 4,495 | 4,400 | 4,455 | +55 | +1.3% | 135,800 |
| 2021/07/12 | 4,300 | 4,400 | 4,295 | 4,400 | +210 | +5% | 151,600 |
| 2021/07/09 | 4,120 | 4,200 | 4,095 | 4,190 | -50 | -1.2% | 186,600 |
| 2021/07/08 | 4,280 | 4,325 | 4,205 | 4,240 | -35 | -0.8% | 123,800 |
| 2021/07/07 | 4,300 | 4,330 | 4,255 | 4,275 | -120 | -2.7% | 113,900 |
| 2021/07/06 | 4,450 | 4,465 | 4,390 | 4,395 | -30 | -0.7% | 36,100 |
| 2021/07/05 | 4,480 | 4,480 | 4,420 | 4,425 | -95 | -2.1% | 47,500 |
| 2021/07/02 | 4,430 | 4,520 | 4,415 | 4,520 | +20 | +0.4% | 71,400 |
| 2021/07/01 | 4,465 | 4,515 | 4,425 | 4,500 | +20 | +0.4% | 102,400 |
| 2021/06/30 | 4,500 | 4,570 | 4,465 | 4,480 | -10 | -0.2% | 92,400 |
| 2021/06/29 | 4,620 | 4,620 | 4,480 | 4,490 | +10 | +0.2% | 232,200 |
| 2021/06/28 | 4,420 | 4,505 | 4,415 | 4,480 | +70 | +1.6% | 73,400 |
| 2021/06/25 | 4,420 | 4,425 | 4,375 | 4,410 | +45 | +1% | 62,100 |
| 2021/06/24 | 4,375 | 4,405 | 4,340 | 4,365 | -5 | -0.1% | 61,700 |
| 2021/06/23 | 4,450 | 4,455 | 4,370 | 4,370 | -50 | -1.1% | 76,400 |
| 2021/06/22 | 4,380 | 4,470 | 4,360 | 4,420 | +180 | +4.2% | 158,300 |
| 2021/06/21 | 4,340 | 4,355 | 4,210 | 4,240 | -240 | -5.4% | 166,100 |
| 2021/06/18 | 4,555 | 4,555 | 4,460 | 4,480 | -75 | -1.6% | 123,800 |
| 2021/06/17 | 4,625 | 4,680 | 4,550 | 4,555 | -45 | -1% | 115,500 |
| 2021/06/16 | 4,550 | 4,605 | 4,550 | 4,600 | +60 | +1.3% | 69,800 |
| 2021/06/15 | 4,460 | 4,575 | 4,460 | 4,540 | +20 | +0.4% | 79,000 |
| 2021/06/14 | 4,450 | 4,525 | 4,405 | 4,520 | +120 | +2.7% | 87,200 |
| 2021/06/11 | 4,395 | 4,405 | 4,350 | 4,400 | ±0 | ±0% | 84,100 |
| 2021/06/10 | 4,330 | 4,430 | 4,290 | 4,400 | +70 | +1.6% | 78,700 |
| 2021/06/09 | 4,395 | 4,400 | 4,330 | 4,330 | -80 | -1.8% | 48,100 |
| 2021/06/08 | 4,495 | 4,495 | 4,395 | 4,410 | -85 | -1.9% | 52,100 |
| 2021/06/07 | 4,565 | 4,565 | 4,485 | 4,495 | -55 | -1.2% | 55,900 |
| 2021/06/04 | 4,510 | 4,565 | 4,485 | 4,550 | +40 | +0.9% | 100,500 |
| 2021/06/03 | 4,425 | 4,540 | 4,420 | 4,510 | +85 | +1.9% | 93,100 |
| 2021/06/02 | 4,375 | 4,440 | 4,375 | 4,425 | ±0 | ±0% | 65,500 |
| 2021/06/01 | 4,375 | 4,435 | 4,320 | 4,425 | +85 | +2% | 73,200 |
| 2021/05/31 | 4,450 | 4,450 | 4,315 | 4,340 | -90 | -2% | 114,700 |
| 2021/05/28 | 4,310 | 4,435 | 4,310 | 4,430 | +235 | +5.6% | 120,300 |
| 2021/05/27 | 4,395 | 4,395 | 4,175 | 4,195 | -160 | -3.7% | 171,900 |
| 2021/05/26 | 4,415 | 4,445 | 4,355 | 4,355 | -115 | -2.6% | 93,700 |
| 2021/05/25 | 4,430 | 4,480 | 4,415 | 4,470 | +110 | +2.5% | 115,100 |
| 2021/05/24 | 4,320 | 4,425 | 4,320 | 4,360 | +110 | +2.6% | 65,300 |
| 2021/05/21 | 4,310 | 4,335 | 4,230 | 4,250 | -50 | -1.2% | 60,000 |
| 2021/05/20 | 4,260 | 4,350 | 4,260 | 4,300 | -5 | -0.1% | 64,800 |
| 2021/05/19 | 4,320 | 4,365 | 4,300 | 4,305 | -85 | -1.9% | 61,700 |
| 2021/05/18 | 4,250 | 4,395 | 4,250 | 4,390 | +190 | +4.5% | 84,900 |
| 2021/05/17 | 4,300 | 4,300 | 4,165 | 4,200 | -30 | -0.7% | 67,000 |
| 2021/05/14 | 4,285 | 4,315 | 4,230 | 4,230 | +50 | +1.2% | 65,900 |
| 2021/05/13 | 4,160 | 4,325 | 4,160 | 4,180 | -20 | -0.5% | 129,800 |
| 2021/05/12 | 4,330 | 4,360 | 4,155 | 4,200 | -130 | -3% | 115,900 |
| 2021/05/11 | 4,425 | 4,470 | 4,325 | 4,330 | -110 | -2.5% | 110,900 |
| 2021/05/10 | 4,500 | 4,560 | 4,430 | 4,440 | +50 | +1.1% | 127,500 |
951～
1000
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
