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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 4,240 | 4,310 | 4,240 | 4,280 | +80 | +1.9% | 167,500 |
| 2020/02/10 | 4,200 | 4,290 | 4,195 | 4,200 | -95 | -2.2% | 140,300 |
| 2020/02/07 | 4,315 | 4,320 | 4,245 | 4,295 | -15 | -0.3% | 132,700 |
| 2020/02/06 | 4,265 | 4,340 | 4,235 | 4,310 | +140 | +3.4% | 306,200 |
| 2020/02/05 | 4,160 | 4,255 | 4,155 | 4,170 | +10 | +0.2% | 288,100 |
| 2020/02/04 | 4,220 | 4,220 | 4,100 | 4,160 | -60 | -1.4% | 284,900 |
| 2020/02/03 | 4,025 | 4,260 | 4,020 | 4,220 | +20 | +0.5% | 580,800 |
| 2020/01/31 | 4,300 | 4,320 | 4,200 | 4,200 | -140 | -3.2% | 392,300 |
| 2020/01/30 | 4,450 | 4,475 | 4,310 | 4,340 | -85 | -1.9% | 181,700 |
| 2020/01/29 | 4,410 | 4,460 | 4,385 | 4,425 | -25 | -0.6% | 116,200 |
| 2020/01/28 | 4,345 | 4,455 | 4,305 | 4,450 | ±0 | ±0% | 328,000 |
| 2020/01/27 | 4,520 | 4,550 | 4,420 | 4,450 | -235 | -5% | 313,700 |
| 2020/01/24 | 4,780 | 4,785 | 4,685 | 4,685 | -35 | -0.7% | 96,600 |
| 2020/01/23 | 4,740 | 4,775 | 4,720 | 4,720 | -80 | -1.7% | 104,600 |
| 2020/01/22 | 4,740 | 4,810 | 4,725 | 4,800 | +10 | +0.2% | 110,400 |
| 2020/01/21 | 4,820 | 4,845 | 4,760 | 4,790 | -95 | -1.9% | 115,200 |
| 2020/01/20 | 4,875 | 4,900 | 4,860 | 4,885 | +55 | +1.1% | 74,300 |
| 2020/01/17 | 4,800 | 4,835 | 4,795 | 4,830 | +60 | +1.3% | 61,500 |
| 2020/01/16 | 4,810 | 4,810 | 4,745 | 4,770 | -50 | -1% | 102,100 |
| 2020/01/15 | 4,825 | 4,825 | 4,775 | 4,820 | +25 | +0.5% | 113,900 |
| 2020/01/14 | 4,840 | 4,875 | 4,705 | 4,795 | -80 | -1.6% | 301,400 |
| 2020/01/10 | 4,810 | 4,880 | 4,775 | 4,875 | +25 | +0.5% | 197,500 |
| 2020/01/09 | 4,905 | 4,940 | 4,830 | 4,850 | +15 | +0.3% | 161,100 |
| 2020/01/08 | 4,900 | 4,900 | 4,790 | 4,835 | -125 | -2.5% | 107,800 |
| 2020/01/07 | 4,930 | 5,010 | 4,930 | 4,960 | +20 | +0.4% | 94,700 |
| 2020/01/06 | 4,920 | 4,965 | 4,890 | 4,940 | -80 | -1.6% | 92,300 |
| 2019/12/30 | 5,000 | 5,050 | 4,965 | 5,020 | -40 | -0.8% | 71,500 |
| 2019/12/27 | 5,100 | 5,100 | 5,030 | 5,060 | -30 | -0.6% | 76,200 |
| 2019/12/26 | 5,070 | 5,120 | 5,060 | 5,090 | ±0 | ±0% | 117,800 |
| 2019/12/25 | 5,140 | 5,140 | 5,080 | 5,090 | +20 | +0.4% | 85,800 |
| 2019/12/24 | 5,040 | 5,130 | 5,040 | 5,070 | +30 | +0.6% | 111,600 |
| 2019/12/23 | 5,060 | 5,060 | 5,020 | 5,040 | ±0 | ±0% | 85,000 |
| 2019/12/20 | 5,000 | 5,100 | 4,950 | 5,040 | +50 | +1% | 160,000 |
| 2019/12/19 | 4,925 | 5,030 | 4,895 | 4,990 | +20 | +0.4% | 153,400 |
| 2019/12/18 | 5,050 | 5,080 | 4,945 | 4,970 | -130 | -2.5% | 247,200 |
| 2019/12/17 | 5,170 | 5,180 | 5,030 | 5,100 | -100 | -1.9% | 223,100 |
| 2019/12/16 | 5,330 | 5,340 | 5,170 | 5,200 | -200 | -3.7% | 292,700 |
| 2019/12/13 | 5,410 | 5,480 | 5,380 | 5,400 | +160 | +3.1% | 285,800 |
| 2019/12/12 | 5,320 | 5,350 | 5,240 | 5,240 | -60 | -1.1% | 121,100 |
| 2019/12/11 | 5,350 | 5,430 | 5,290 | 5,300 | -110 | -2% | 171,200 |
| 2019/12/10 | 5,430 | 5,430 | 5,370 | 5,410 | -10 | -0.2% | 67,800 |
| 2019/12/09 | 5,450 | 5,510 | 5,380 | 5,420 | +10 | +0.2% | 93,400 |
| 2019/12/06 | 5,410 | 5,440 | 5,380 | 5,410 | +30 | +0.6% | 76,000 |
| 2019/12/05 | 5,350 | 5,410 | 5,350 | 5,380 | +90 | +1.7% | 99,000 |
| 2019/12/04 | 5,260 | 5,310 | 5,230 | 5,290 | -20 | -0.4% | 81,900 |
| 2019/12/03 | 5,310 | 5,330 | 5,280 | 5,310 | -100 | -1.8% | 90,400 |
| 2019/12/02 | 5,340 | 5,450 | 5,340 | 5,410 | +10 | +0.2% | 69,600 |
| 2019/11/29 | 5,410 | 5,450 | 5,350 | 5,400 | -10 | -0.2% | 93,700 |
| 2019/11/28 | 5,490 | 5,490 | 5,410 | 5,410 | -50 | -0.9% | 86,200 |
| 2019/11/27 | 5,390 | 5,480 | 5,340 | 5,460 | +110 | +2.1% | 138,300 |
1301～
1350
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
