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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,565 | 4,695 | 4,565 | 4,645 | +80 | +1.8% | 165,000 |
| 2019/07/29 | 4,600 | 4,605 | 4,550 | 4,565 | -80 | -1.7% | 82,300 |
| 2019/07/26 | 4,640 | 4,655 | 4,575 | 4,645 | -65 | -1.4% | 108,500 |
| 2019/07/25 | 4,750 | 4,780 | 4,670 | 4,710 | +45 | +1% | 163,800 |
| 2019/07/24 | 4,655 | 4,705 | 4,635 | 4,665 | +40 | +0.9% | 169,700 |
| 2019/07/23 | 4,540 | 4,655 | 4,535 | 4,625 | +65 | +1.4% | 217,900 |
| 2019/07/22 | 4,375 | 4,580 | 4,375 | 4,560 | +190 | +4.3% | 331,900 |
| 2019/07/19 | 4,280 | 4,400 | 4,275 | 4,370 | +105 | +2.5% | 215,700 |
| 2019/07/18 | 4,300 | 4,345 | 4,250 | 4,265 | -140 | -3.2% | 211,700 |
| 2019/07/17 | 4,270 | 4,460 | 4,240 | 4,405 | +65 | +1.5% | 389,900 |
| 2019/07/16 | 4,270 | 4,395 | 4,250 | 4,340 | +90 | +2.1% | 467,400 |
| 2019/07/12 | 4,340 | 4,345 | 4,235 | 4,250 | -135 | -3.1% | 423,100 |
| 2019/07/11 | 4,340 | 4,435 | 4,305 | 4,385 | -50 | -1.1% | 279,000 |
| 2019/07/10 | 4,495 | 4,495 | 4,420 | 4,435 | -70 | -1.6% | 207,600 |
| 2019/07/09 | 4,585 | 4,610 | 4,465 | 4,505 | -145 | -3.1% | 198,500 |
| 2019/07/08 | 4,625 | 4,685 | 4,605 | 4,650 | +5 | +0.1% | 193,600 |
| 2019/07/05 | 4,555 | 4,645 | 4,530 | 4,645 | +90 | +2% | 170,400 |
| 2019/07/04 | 4,655 | 4,665 | 4,540 | 4,555 | +40 | +0.9% | 268,000 |
| 2019/07/03 | 4,575 | 4,605 | 4,485 | 4,515 | -160 | -3.4% | 232,400 |
| 2019/07/02 | 4,630 | 4,690 | 4,595 | 4,675 | +45 | +1% | 151,600 |
| 2019/07/01 | 4,515 | 4,645 | 4,515 | 4,630 | +285 | +6.6% | 336,400 |
| 2019/06/28 | 4,365 | 4,400 | 4,335 | 4,345 | -50 | -1.1% | 204,900 |
| 2019/06/27 | 4,255 | 4,425 | 4,250 | 4,395 | +195 | +4.6% | 253,700 |
| 2019/06/26 | 4,165 | 4,245 | 4,140 | 4,200 | +15 | +0.4% | 119,200 |
| 2019/06/25 | 4,280 | 4,325 | 4,185 | 4,185 | -40 | -0.9% | 259,000 |
| 2019/06/24 | 4,200 | 4,245 | 4,135 | 4,225 | +95 | +2.3% | 194,000 |
| 2019/06/21 | 4,195 | 4,210 | 4,105 | 4,130 | -45 | -1.1% | 171,500 |
| 2019/06/20 | 4,160 | 4,200 | 4,105 | 4,175 | +15 | +0.4% | 147,300 |
| 2019/06/19 | 4,085 | 4,190 | 4,085 | 4,160 | +215 | +5.4% | 213,900 |
| 2019/06/18 | 3,980 | 4,030 | 3,930 | 3,945 | -35 | -0.9% | 82,800 |
| 2019/06/17 | 3,945 | 4,010 | 3,880 | 3,980 | +25 | +0.6% | 145,700 |
| 2019/06/14 | 3,990 | 3,990 | 3,935 | 3,955 | -50 | -1.2% | 171,800 |
| 2019/06/13 | 4,125 | 4,140 | 4,000 | 4,005 | -190 | -4.5% | 222,400 |
| 2019/06/12 | 4,125 | 4,250 | 4,115 | 4,195 | +85 | +2.1% | 287,800 |
| 2019/06/11 | 4,005 | 4,110 | 3,985 | 4,110 | +80 | +2% | 202,900 |
| 2019/06/10 | 4,010 | 4,050 | 3,990 | 4,030 | +80 | +2% | 217,100 |
| 2019/06/07 | 3,970 | 4,030 | 3,945 | 3,950 | +110 | +2.9% | 269,700 |
| 2019/06/06 | 3,910 | 3,935 | 3,840 | 3,840 | -95 | -2.4% | 212,300 |
| 2019/06/05 | 3,950 | 4,045 | 3,915 | 3,935 | +145 | +3.8% | 274,400 |
| 2019/06/04 | 3,680 | 3,790 | 3,670 | 3,790 | +125 | +3.4% | 170,300 |
| 2019/06/03 | 3,685 | 3,705 | 3,640 | 3,665 | -95 | -2.5% | 182,200 |
| 2019/05/31 | 3,755 | 3,815 | 3,730 | 3,760 | -55 | -1.4% | 223,200 |
| 2019/05/30 | 3,700 | 3,815 | 3,700 | 3,815 | +70 | +1.9% | 135,700 |
| 2019/05/29 | 3,680 | 3,765 | 3,670 | 3,745 | -5 | -0.1% | 238,900 |
| 2019/05/28 | 3,675 | 3,760 | 3,670 | 3,750 | +35 | +0.9% | 262,000 |
| 2019/05/27 | 3,755 | 3,765 | 3,700 | 3,715 | -15 | -0.4% | 97,100 |
| 2019/05/24 | 3,725 | 3,795 | 3,705 | 3,730 | -60 | -1.6% | 257,700 |
| 2019/05/23 | 3,830 | 3,830 | 3,765 | 3,790 | -90 | -2.3% | 242,500 |
| 2019/05/22 | 3,855 | 3,920 | 3,835 | 3,880 | +70 | +1.8% | 246,700 |
| 2019/05/21 | 3,725 | 3,850 | 3,715 | 3,810 | ±0 | ±0% | 326,600 |
1301～
1350
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
