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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 11,300 | 11,440 | 11,290 | 11,340 | +60 | +0.5% | 487,500 |
| 2025/01/07 | 11,400 | 11,480 | 11,220 | 11,280 | -160 | -1.4% | 787,000 |
| 2025/01/06 | 11,300 | 11,490 | 11,290 | 11,440 | +690 | +6.4% | 1,861,300 |
| 2024/12/30 | 10,750 | 10,750 | 10,750 | 10,750 | +1,500 | +16.2% | 107,200 |
| 2024/12/27 | 9,250 | 9,250 | 9,250 | 9,250 | +1,500 | +19.4% | 13,600 |
| 2024/12/26 | 7,710 | 7,810 | 7,690 | 7,750 | +20 | +0.3% | 175,400 |
| 2024/12/25 | 7,550 | 7,730 | 7,550 | 7,730 | +190 | +2.5% | 169,400 |
| 2024/12/24 | 7,480 | 7,570 | 7,450 | 7,540 | +10 | +0.1% | 160,300 |
| 2024/12/23 | 7,440 | 7,610 | 7,440 | 7,530 | +110 | +1.5% | 249,600 |
| 2024/12/20 | 7,400 | 7,490 | 7,390 | 7,420 | +70 | +1% | 251,100 |
| 2024/12/19 | 7,240 | 7,370 | 7,220 | 7,350 | +80 | +1.1% | 137,300 |
| 2024/12/18 | 7,260 | 7,320 | 7,240 | 7,270 | ±0 | ±0% | 126,000 |
| 2024/12/17 | 7,340 | 7,360 | 7,270 | 7,270 | -70 | -1% | 144,100 |
| 2024/12/16 | 7,280 | 7,350 | 7,240 | 7,340 | +110 | +1.5% | 141,100 |
| 2024/12/13 | 7,230 | 7,340 | 7,210 | 7,230 | -130 | -1.8% | 189,400 |
| 2024/12/12 | 7,370 | 7,390 | 7,230 | 7,360 | +60 | +0.8% | 213,400 |
| 2024/12/11 | 7,390 | 7,480 | 7,260 | 7,300 | +130 | +1.8% | 409,800 |
| 2024/12/10 | 6,920 | 7,250 | 6,890 | 7,170 | +350 | +5.1% | 366,800 |
| 2024/12/09 | 6,810 | 6,900 | 6,770 | 6,820 | +20 | +0.3% | 112,200 |
| 2024/12/06 | 6,730 | 6,840 | 6,690 | 6,800 | +80 | +1.2% | 119,900 |
| 2024/12/05 | 6,660 | 6,790 | 6,650 | 6,720 | +100 | +1.5% | 107,800 |
| 2024/12/04 | 6,790 | 6,830 | 6,620 | 6,620 | -180 | -2.6% | 122,900 |
| 2024/12/03 | 6,660 | 6,860 | 6,660 | 6,800 | +160 | +2.4% | 132,500 |
| 2024/12/02 | 6,650 | 6,670 | 6,510 | 6,640 | +20 | +0.3% | 129,300 |
| 2024/11/29 | 6,680 | 6,750 | 6,600 | 6,620 | -20 | -0.3% | 106,500 |
| 2024/11/28 | 6,560 | 6,670 | 6,520 | 6,640 | +90 | +1.4% | 97,100 |
| 2024/11/27 | 6,730 | 6,780 | 6,530 | 6,550 | -210 | -3.1% | 104,400 |
| 2024/11/26 | 6,700 | 6,780 | 6,700 | 6,760 | +50 | +0.7% | 121,400 |
| 2024/11/25 | 6,750 | 6,810 | 6,710 | 6,710 | +60 | +0.9% | 120,300 |
| 2024/11/22 | 6,550 | 6,720 | 6,550 | 6,650 | +110 | +1.7% | 151,100 |
| 2024/11/21 | 6,390 | 6,590 | 6,350 | 6,540 | +180 | +2.8% | 180,600 |
| 2024/11/20 | 6,460 | 6,500 | 6,360 | 6,360 | -90 | -1.4% | 93,600 |
| 2024/11/19 | 6,410 | 6,470 | 6,370 | 6,450 | -20 | -0.3% | 84,900 |
| 2024/11/18 | 6,480 | 6,550 | 6,370 | 6,470 | -80 | -1.2% | 89,100 |
| 2024/11/15 | 6,630 | 6,630 | 6,530 | 6,550 | -80 | -1.2% | 103,800 |
| 2024/11/14 | 6,670 | 6,750 | 6,620 | 6,630 | -110 | -1.6% | 103,500 |
| 2024/11/13 | 6,720 | 6,810 | 6,720 | 6,740 | -10 | -0.1% | 121,400 |
| 2024/11/12 | 6,790 | 6,830 | 6,700 | 6,750 | -70 | -1% | 100,200 |
| 2024/11/11 | 6,780 | 6,830 | 6,750 | 6,820 | +50 | +0.7% | 76,900 |
| 2024/11/08 | 6,880 | 6,910 | 6,750 | 6,770 | -80 | -1.2% | 96,100 |
| 2024/11/07 | 6,900 | 6,960 | 6,810 | 6,850 | +50 | +0.7% | 200,500 |
| 2024/11/06 | 6,460 | 6,810 | 6,460 | 6,800 | +350 | +5.4% | 179,300 |
| 2024/11/05 | 6,310 | 6,510 | 6,310 | 6,450 | +150 | +2.4% | 162,000 |
| 2024/11/01 | 6,190 | 6,450 | 6,110 | 6,300 | +510 | +8.8% | 458,200 |
| 2024/10/31 | 5,800 | 5,830 | 5,700 | 5,790 | ±0 | ±0% | 128,200 |
| 2024/10/30 | 5,800 | 5,840 | 5,770 | 5,790 | +20 | +0.3% | 117,600 |
| 2024/10/29 | 5,800 | 5,800 | 5,730 | 5,770 | -30 | -0.5% | 55,600 |
| 2024/10/28 | 5,710 | 5,810 | 5,670 | 5,800 | +90 | +1.6% | 92,500 |
| 2024/10/25 | 5,760 | 5,780 | 5,680 | 5,710 | ±0 | ±0% | 90,800 |
| 2024/10/24 | 5,730 | 5,730 | 5,640 | 5,710 | -50 | -0.9% | 128,200 |
101～
150
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
