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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,670 | 3,710 | 3,585 | 3,670 | +20 | +0.5% | 223,600 |
| 2020/08/11 | 3,495 | 3,655 | 3,490 | 3,650 | +275 | +8.1% | 213,000 |
| 2020/08/07 | 3,445 | 3,445 | 3,360 | 3,375 | -80 | -2.3% | 109,100 |
| 2020/08/06 | 3,430 | 3,500 | 3,420 | 3,455 | +35 | +1% | 189,800 |
| 2020/08/05 | 3,415 | 3,445 | 3,330 | 3,420 | +20 | +0.6% | 261,600 |
| 2020/08/04 | 3,310 | 3,410 | 3,285 | 3,400 | +160 | +4.9% | 348,800 |
| 2020/08/03 | 3,310 | 3,360 | 3,115 | 3,240 | +260 | +8.7% | 357,300 |
| 2020/07/31 | 3,105 | 3,105 | 2,946 | 2,980 | -180 | -5.7% | 243,700 |
| 2020/07/30 | 3,245 | 3,275 | 3,130 | 3,160 | -115 | -3.5% | 172,100 |
| 2020/07/29 | 3,390 | 3,390 | 3,260 | 3,275 | -155 | -4.5% | 177,800 |
| 2020/07/28 | 3,545 | 3,545 | 3,410 | 3,430 | -75 | -2.1% | 126,500 |
| 2020/07/27 | 3,525 | 3,525 | 3,435 | 3,505 | -40 | -1.1% | 131,800 |
| 2020/07/22 | 3,620 | 3,660 | 3,545 | 3,545 | -40 | -1.1% | 154,500 |
| 2020/07/21 | 3,500 | 3,615 | 3,490 | 3,585 | +45 | +1.3% | 200,500 |
| 2020/07/20 | 3,460 | 3,560 | 3,415 | 3,540 | +110 | +3.2% | 151,300 |
| 2020/07/17 | 3,430 | 3,450 | 3,385 | 3,430 | ±0 | ±0% | 148,800 |
| 2020/07/16 | 3,505 | 3,530 | 3,420 | 3,430 | +10 | +0.3% | 122,400 |
| 2020/07/15 | 3,455 | 3,535 | 3,405 | 3,420 | +60 | +1.8% | 114,900 |
| 2020/07/14 | 3,280 | 3,405 | 3,265 | 3,360 | +45 | +1.4% | 155,400 |
| 2020/07/13 | 3,210 | 3,340 | 3,210 | 3,315 | +170 | +5.4% | 166,900 |
| 2020/07/10 | 3,200 | 3,210 | 3,135 | 3,145 | -15 | -0.5% | 140,300 |
| 2020/07/09 | 3,195 | 3,200 | 3,115 | 3,160 | -15 | -0.5% | 103,800 |
| 2020/07/08 | 3,230 | 3,250 | 3,175 | 3,175 | -70 | -2.2% | 93,400 |
| 2020/07/07 | 3,300 | 3,320 | 3,225 | 3,245 | -55 | -1.7% | 109,900 |
| 2020/07/06 | 3,195 | 3,305 | 3,190 | 3,300 | +115 | +3.6% | 103,100 |
| 2020/07/03 | 3,220 | 3,265 | 3,140 | 3,185 | -20 | -0.6% | 111,000 |
| 2020/07/02 | 3,265 | 3,295 | 3,200 | 3,205 | -25 | -0.8% | 136,500 |
| 2020/07/01 | 3,325 | 3,355 | 3,215 | 3,230 | -70 | -2.1% | 129,000 |
| 2020/06/30 | 3,310 | 3,370 | 3,280 | 3,300 | +60 | +1.9% | 167,700 |
| 2020/06/29 | 3,260 | 3,280 | 3,205 | 3,240 | -85 | -2.6% | 141,800 |
| 2020/06/26 | 3,390 | 3,390 | 3,295 | 3,325 | -15 | -0.4% | 128,000 |
| 2020/06/25 | 3,380 | 3,380 | 3,255 | 3,340 | -70 | -2.1% | 174,300 |
| 2020/06/24 | 3,415 | 3,465 | 3,400 | 3,410 | -20 | -0.6% | 92,200 |
| 2020/06/23 | 3,450 | 3,485 | 3,360 | 3,430 | ±0 | ±0% | 163,300 |
| 2020/06/22 | 3,415 | 3,460 | 3,385 | 3,430 | -10 | -0.3% | 108,000 |
| 2020/06/19 | 3,550 | 3,575 | 3,440 | 3,440 | -40 | -1.1% | 214,700 |
| 2020/06/18 | 3,435 | 3,500 | 3,350 | 3,480 | +25 | +0.7% | 205,400 |
| 2020/06/17 | 3,535 | 3,540 | 3,435 | 3,455 | -115 | -3.2% | 131,900 |
| 2020/06/16 | 3,460 | 3,600 | 3,430 | 3,570 | +305 | +9.3% | 289,000 |
| 2020/06/15 | 3,415 | 3,435 | 3,265 | 3,265 | -170 | -4.9% | 133,800 |
| 2020/06/12 | 3,160 | 3,460 | 3,150 | 3,435 | +40 | +1.2% | 429,700 |
| 2020/06/11 | 3,575 | 3,595 | 3,390 | 3,395 | -290 | -7.9% | 342,900 |
| 2020/06/10 | 3,615 | 3,715 | 3,575 | 3,685 | +15 | +0.4% | 156,900 |
| 2020/06/09 | 3,780 | 3,790 | 3,605 | 3,670 | -100 | -2.7% | 186,900 |
| 2020/06/08 | 3,780 | 3,795 | 3,720 | 3,770 | +55 | +1.5% | 215,900 |
| 2020/06/05 | 3,650 | 3,715 | 3,530 | 3,715 | +125 | +3.5% | 227,600 |
| 2020/06/04 | 3,690 | 3,695 | 3,525 | 3,590 | +25 | +0.7% | 201,000 |
| 2020/06/03 | 3,560 | 3,615 | 3,520 | 3,565 | +130 | +3.8% | 264,900 |
| 2020/06/02 | 3,350 | 3,490 | 3,330 | 3,435 | +120 | +3.6% | 213,500 |
| 2020/06/01 | 3,310 | 3,345 | 3,285 | 3,315 | -20 | -0.6% | 109,800 |
1051～
1100
件表示中 / 3586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 | 665,000円 | -0.2% | -6.4% | 2.71% | 10.73倍 | 0.72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 | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69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 | 250,600円 | +10.1% | +34.1% | 3.15% | 14.18倍 | 1.27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 | 95,800円 | +6.1% | -14.2% | 2.40% | 8.95倍 | 1.00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 |
| 三井Ｅ＆Ｓ | 155,500円 | -0.6% | -13.1% | 1.16% | 4.48倍 | 0.99倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
