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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,620 | 4,625 | 4,445 | 4,475 | -110 | -2.4% | 242,400 |
| 2019/02/27 | 4,645 | 4,700 | 4,575 | 4,585 | -115 | -2.4% | 206,900 |
| 2019/02/26 | 4,720 | 4,775 | 4,655 | 4,700 | +15 | +0.3% | 183,600 |
| 2019/02/25 | 4,680 | 4,705 | 4,660 | 4,685 | +110 | +2.4% | 144,200 |
| 2019/02/22 | 4,580 | 4,585 | 4,490 | 4,575 | -75 | -1.6% | 115,300 |
| 2019/02/21 | 4,615 | 4,710 | 4,585 | 4,650 | +75 | +1.6% | 284,000 |
| 2019/02/20 | 4,555 | 4,615 | 4,510 | 4,575 | +25 | +0.5% | 146,600 |
| 2019/02/19 | 4,430 | 4,570 | 4,385 | 4,550 | +80 | +1.8% | 200,000 |
| 2019/02/18 | 4,495 | 4,535 | 4,415 | 4,470 | +45 | +1% | 152,100 |
| 2019/02/15 | 4,300 | 4,485 | 4,235 | 4,425 | +110 | +2.5% | 319,900 |
| 2019/02/14 | 4,400 | 4,445 | 4,300 | 4,315 | -145 | -3.3% | 207,100 |
| 2019/02/13 | 4,365 | 4,470 | 4,360 | 4,460 | +155 | +3.6% | 170,600 |
| 2019/02/12 | 4,170 | 4,310 | 4,160 | 4,305 | +205 | +5% | 194,400 |
| 2019/02/08 | 4,200 | 4,200 | 4,065 | 4,100 | -170 | -4% | 204,800 |
| 2019/02/07 | 4,340 | 4,340 | 4,235 | 4,270 | -110 | -2.5% | 165,300 |
| 2019/02/06 | 4,380 | 4,435 | 4,335 | 4,380 | +30 | +0.7% | 114,800 |
| 2019/02/05 | 4,385 | 4,460 | 4,325 | 4,350 | -5 | -0.1% | 221,400 |
| 2019/02/04 | 4,515 | 4,540 | 4,330 | 4,355 | -120 | -2.7% | 445,800 |
| 2019/02/01 | 4,460 | 4,510 | 4,410 | 4,475 | +40 | +0.9% | 182,000 |
| 2019/01/31 | 4,420 | 4,460 | 4,345 | 4,435 | +90 | +2.1% | 134,600 |
| 2019/01/30 | 4,390 | 4,400 | 4,335 | 4,345 | ±0 | ±0% | 126,600 |
| 2019/01/29 | 4,425 | 4,435 | 4,190 | 4,345 | -150 | -3.3% | 244,000 |
| 2019/01/28 | 4,520 | 4,570 | 4,430 | 4,495 | -10 | -0.2% | 125,000 |
| 2019/01/25 | 4,335 | 4,520 | 4,305 | 4,505 | +240 | +5.6% | 245,000 |
| 2019/01/24 | 4,205 | 4,315 | 4,190 | 4,265 | +50 | +1.2% | 170,700 |
| 2019/01/23 | 4,115 | 4,260 | 4,090 | 4,215 | +30 | +0.7% | 96,300 |
| 2019/01/22 | 4,245 | 4,290 | 4,150 | 4,185 | -55 | -1.3% | 115,600 |
| 2019/01/21 | 4,410 | 4,450 | 4,220 | 4,240 | -105 | -2.4% | 232,700 |
| 2019/01/18 | 4,220 | 4,350 | 4,180 | 4,345 | +155 | +3.7% | 136,000 |
| 2019/01/17 | 4,160 | 4,270 | 4,135 | 4,190 | +70 | +1.7% | 146,400 |
| 2019/01/16 | 4,100 | 4,175 | 4,040 | 4,120 | -25 | -0.6% | 160,200 |
| 2019/01/15 | 3,920 | 4,155 | 3,920 | 4,145 | +135 | +3.4% | 172,500 |
| 2019/01/11 | 4,045 | 4,090 | 3,990 | 4,010 | +35 | +0.9% | 86,600 |
| 2019/01/10 | 4,040 | 4,050 | 3,930 | 3,975 | -50 | -1.2% | 136,400 |
| 2019/01/09 | 4,050 | 4,090 | 3,955 | 4,025 | +25 | +0.6% | 200,500 |
| 2019/01/08 | 3,915 | 4,045 | 3,895 | 4,000 | +155 | +4% | 207,100 |
| 2019/01/07 | 3,755 | 3,865 | 3,750 | 3,845 | +290 | +8.2% | 214,200 |
| 2019/01/04 | 3,690 | 3,690 | 3,455 | 3,555 | -335 | -8.6% | 259,900 |
| 2018/12/28 | 3,740 | 3,910 | 3,715 | 3,890 | +125 | +3.3% | 183,900 |
| 2018/12/27 | 3,700 | 3,775 | 3,670 | 3,765 | +210 | +5.9% | 198,200 |
| 2018/12/26 | 3,540 | 3,640 | 3,490 | 3,555 | +20 | +0.6% | 180,100 |
| 2018/12/25 | 3,500 | 3,610 | 3,485 | 3,535 | -205 | -5.5% | 231,400 |
| 2018/12/21 | 3,755 | 3,835 | 3,700 | 3,740 | -80 | -2.1% | 254,400 |
| 2018/12/20 | 3,930 | 3,970 | 3,790 | 3,820 | -220 | -5.4% | 201,900 |
| 2018/12/19 | 3,965 | 4,055 | 3,910 | 4,040 | +70 | +1.8% | 162,400 |
| 2018/12/18 | 3,925 | 4,035 | 3,870 | 3,970 | -105 | -2.6% | 223,400 |
| 2018/12/17 | 4,095 | 4,190 | 4,040 | 4,075 | -75 | -1.8% | 185,500 |
| 2018/12/14 | 4,195 | 4,220 | 4,090 | 4,150 | -65 | -1.5% | 211,200 |
| 2018/12/13 | 4,180 | 4,235 | 4,095 | 4,215 | +90 | +2.2% | 193,000 |
| 2018/12/12 | 4,025 | 4,150 | 3,980 | 4,125 | +175 | +4.4% | 288,900 |
1401～
1450
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
