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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,465 | 4,515 | 4,380 | 4,390 | -25 | -0.6% | 169,200 |
| 2021/05/06 | 4,260 | 4,420 | 4,245 | 4,415 | +295 | +7.2% | 254,000 |
| 2021/04/30 | 4,140 | 4,175 | 4,120 | 4,120 | -20 | -0.5% | 90,700 |
| 2021/04/28 | 4,195 | 4,195 | 4,110 | 4,140 | -70 | -1.7% | 73,100 |
| 2021/04/27 | 4,155 | 4,250 | 4,155 | 4,210 | +40 | +1% | 73,800 |
| 2021/04/26 | 4,140 | 4,180 | 4,130 | 4,170 | +15 | +0.4% | 69,600 |
| 2021/04/23 | 4,180 | 4,195 | 4,145 | 4,155 | -50 | -1.2% | 50,200 |
| 2021/04/22 | 4,250 | 4,275 | 4,185 | 4,205 | +25 | +0.6% | 78,600 |
| 2021/04/21 | 4,235 | 4,245 | 4,155 | 4,180 | -150 | -3.5% | 81,300 |
| 2021/04/20 | 4,380 | 4,380 | 4,320 | 4,330 | -110 | -2.5% | 53,600 |
| 2021/04/19 | 4,420 | 4,455 | 4,410 | 4,440 | -10 | -0.2% | 40,500 |
| 2021/04/16 | 4,455 | 4,475 | 4,400 | 4,450 | +25 | +0.6% | 60,000 |
| 2021/04/15 | 4,360 | 4,460 | 4,350 | 4,425 | +95 | +2.2% | 103,300 |
| 2021/04/14 | 4,385 | 4,420 | 4,310 | 4,330 | -115 | -2.6% | 124,300 |
| 2021/04/13 | 4,310 | 4,495 | 4,310 | 4,445 | +170 | +4% | 201,100 |
| 2021/04/12 | 4,270 | 4,315 | 4,265 | 4,275 | -45 | -1% | 64,700 |
| 2021/04/09 | 4,325 | 4,360 | 4,300 | 4,320 | -30 | -0.7% | 80,500 |
| 2021/04/08 | 4,395 | 4,410 | 4,310 | 4,350 | -105 | -2.4% | 88,100 |
| 2021/04/07 | 4,350 | 4,455 | 4,350 | 4,455 | +105 | +2.4% | 83,900 |
| 2021/04/06 | 4,430 | 4,430 | 4,305 | 4,350 | -80 | -1.8% | 94,700 |
| 2021/04/05 | 4,420 | 4,455 | 4,375 | 4,430 | +35 | +0.8% | 76,400 |
| 2021/04/02 | 4,310 | 4,400 | 4,280 | 4,395 | +110 | +2.6% | 99,600 |
| 2021/04/01 | 4,340 | 4,385 | 4,260 | 4,285 | -50 | -1.2% | 72,600 |
| 2021/03/31 | 4,415 | 4,420 | 4,300 | 4,335 | -140 | -3.1% | 160,600 |
| 2021/03/30 | 4,455 | 4,500 | 4,415 | 4,475 | +25 | +0.6% | 84,500 |
| 2021/03/29 | 4,535 | 4,550 | 4,380 | 4,450 | -65 | -1.4% | 207,300 |
| 2021/03/26 | 4,605 | 4,630 | 4,510 | 4,515 | -20 | -0.4% | 93,100 |
| 2021/03/25 | 4,545 | 4,570 | 4,530 | 4,535 | +75 | +1.7% | 80,200 |
| 2021/03/24 | 4,495 | 4,540 | 4,450 | 4,460 | -15 | -0.3% | 116,600 |
| 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 |
1001～
1050
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
