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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 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 |
| 2020/05/29 | 3,455 | 3,455 | 3,305 | 3,335 | -145 | -4.2% | 282,100 |
| 2020/05/28 | 3,580 | 3,595 | 3,460 | 3,480 | +40 | +1.2% | 364,200 |
| 2020/05/27 | 3,305 | 3,445 | 3,300 | 3,440 | +150 | +4.6% | 328,700 |
| 2020/05/26 | 3,230 | 3,360 | 3,195 | 3,290 | +95 | +3% | 295,900 |
| 2020/05/25 | 3,165 | 3,245 | 3,140 | 3,195 | +95 | +3.1% | 171,800 |
| 2020/05/22 | 3,190 | 3,190 | 3,075 | 3,100 | -90 | -2.8% | 151,400 |
| 2020/05/21 | 3,240 | 3,255 | 3,165 | 3,190 | +20 | +0.6% | 198,200 |
| 2020/05/20 | 3,165 | 3,200 | 3,105 | 3,170 | -65 | -2% | 298,100 |
| 2020/05/19 | 3,200 | 3,250 | 3,155 | 3,235 | +140 | +4.5% | 255,400 |
| 2020/05/18 | 3,065 | 3,120 | 2,979 | 3,095 | +20 | +0.7% | 214,000 |
| 2020/05/15 | 3,200 | 3,220 | 3,065 | 3,075 | -70 | -2.2% | 211,200 |
| 2020/05/14 | 3,185 | 3,255 | 3,140 | 3,145 | -55 | -1.7% | 292,900 |
| 2020/05/13 | 3,200 | 3,245 | 3,170 | 3,200 | -100 | -3% | 275,600 |
| 2020/05/12 | 3,380 | 3,385 | 3,255 | 3,300 | -150 | -4.3% | 354,400 |
| 2020/05/11 | 3,350 | 3,465 | 3,330 | 3,450 | +165 | +5% | 332,200 |
| 2020/05/08 | 3,055 | 3,300 | 3,040 | 3,285 | +314 | +10.6% | 467,900 |
| 2020/05/07 | 2,954 | 2,984 | 2,912 | 2,971 | -25 | -0.8% | 438,600 |
| 2020/05/01 | 3,010 | 3,155 | 2,963 | 2,996 | -114 | -3.7% | 414,800 |
| 2020/04/30 | 3,040 | 3,145 | 2,990 | 3,110 | +223 | +7.7% | 240,900 |
| 2020/04/28 | 2,890 | 2,924 | 2,849 | 2,887 | -7 | -0.2% | 160,100 |
| 2020/04/27 | 2,822 | 2,900 | 2,786 | 2,894 | +115 | +4.1% | 150,500 |
1201～
1250
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
