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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 6,630 | 6,730 | 6,590 | 6,730 | +70 | +1.1% | 54,800 |
| 2024/06/25 | 6,650 | 6,660 | 6,590 | 6,660 | +90 | +1.4% | 42,100 |
| 2024/06/24 | 6,540 | 6,610 | 6,530 | 6,570 | +30 | +0.5% | 41,400 |
| 2024/06/21 | 6,670 | 6,670 | 6,540 | 6,540 | -50 | -0.8% | 64,800 |
| 2024/06/20 | 6,560 | 6,650 | 6,560 | 6,590 | -30 | -0.5% | 46,600 |
| 2024/06/19 | 6,540 | 6,620 | 6,540 | 6,620 | -20 | -0.3% | 54,200 |
| 2024/06/18 | 6,530 | 6,640 | 6,530 | 6,640 | +190 | +2.9% | 74,000 |
| 2024/06/17 | 6,510 | 6,510 | 6,370 | 6,450 | -160 | -2.4% | 68,200 |
| 2024/06/14 | 6,510 | 6,630 | 6,490 | 6,610 | +100 | +1.5% | 87,900 |
| 2024/06/13 | 6,590 | 6,640 | 6,510 | 6,510 | -110 | -1.7% | 53,100 |
| 2024/06/12 | 6,580 | 6,670 | 6,570 | 6,620 | +60 | +0.9% | 61,000 |
| 2024/06/11 | 6,570 | 6,620 | 6,530 | 6,560 | -40 | -0.6% | 44,700 |
| 2024/06/10 | 6,440 | 6,620 | 6,440 | 6,600 | +110 | +1.7% | 43,100 |
| 2024/06/07 | 6,510 | 6,530 | 6,460 | 6,490 | +30 | +0.5% | 62,500 |
| 2024/06/06 | 6,610 | 6,610 | 6,370 | 6,460 | -150 | -2.3% | 147,200 |
| 2024/06/05 | 6,760 | 6,760 | 6,580 | 6,610 | -190 | -2.8% | 69,700 |
| 2024/06/04 | 6,930 | 6,950 | 6,790 | 6,800 | -60 | -0.9% | 130,200 |
| 2024/06/03 | 6,780 | 6,860 | 6,760 | 6,860 | +160 | +2.4% | 73,900 |
| 2024/05/31 | 6,620 | 6,700 | 6,620 | 6,700 | +140 | +2.1% | 99,800 |
| 2024/05/30 | 6,510 | 6,640 | 6,470 | 6,560 | ±0 | ±0% | 73,700 |
| 2024/05/29 | 6,710 | 6,710 | 6,560 | 6,560 | -170 | -2.5% | 37,200 |
| 2024/05/28 | 6,750 | 6,800 | 6,690 | 6,730 | +50 | +0.7% | 56,400 |
| 2024/05/27 | 6,770 | 6,810 | 6,660 | 6,680 | +40 | +0.6% | 60,400 |
| 2024/05/24 | 6,560 | 6,700 | 6,530 | 6,640 | -20 | -0.3% | 66,200 |
| 2024/05/23 | 6,600 | 6,710 | 6,540 | 6,660 | +120 | +1.8% | 71,500 |
| 2024/05/22 | 6,640 | 6,640 | 6,490 | 6,540 | -130 | -1.9% | 114,700 |
| 2024/05/21 | 6,760 | 6,760 | 6,650 | 6,670 | -60 | -0.9% | 87,400 |
| 2024/05/20 | 6,510 | 6,750 | 6,490 | 6,730 | +200 | +3.1% | 185,800 |
| 2024/05/17 | 6,330 | 6,600 | 6,310 | 6,530 | +230 | +3.7% | 128,900 |
| 2024/05/16 | 6,310 | 6,340 | 6,260 | 6,300 | -80 | -1.3% | 62,600 |
| 2024/05/15 | 6,300 | 6,440 | 6,300 | 6,380 | +130 | +2.1% | 73,200 |
| 2024/05/14 | 6,350 | 6,350 | 6,230 | 6,250 | -90 | -1.4% | 75,600 |
| 2024/05/13 | 6,400 | 6,420 | 6,260 | 6,340 | -120 | -1.9% | 64,700 |
| 2024/05/10 | 6,490 | 6,550 | 6,440 | 6,460 | +70 | +1.1% | 54,500 |
| 2024/05/09 | 6,430 | 6,490 | 6,390 | 6,390 | -10 | -0.2% | 51,500 |
| 2024/05/08 | 6,420 | 6,470 | 6,320 | 6,400 | -20 | -0.3% | 88,600 |
| 2024/05/07 | 6,520 | 6,580 | 6,320 | 6,420 | -20 | -0.3% | 111,000 |
| 2024/05/02 | 6,190 | 6,440 | 6,190 | 6,440 | +220 | +3.5% | 204,900 |
| 2024/05/01 | 6,460 | 6,480 | 6,210 | 6,220 | -140 | -2.2% | 143,900 |
| 2024/04/30 | 6,320 | 6,440 | 6,250 | 6,360 | +40 | +0.6% | 120,400 |
| 2024/04/26 | 6,230 | 6,330 | 6,170 | 6,320 | +150 | +2.4% | 68,700 |
| 2024/04/25 | 6,250 | 6,250 | 6,130 | 6,170 | -120 | -1.9% | 70,200 |
| 2024/04/24 | 6,150 | 6,350 | 6,150 | 6,290 | +150 | +2.4% | 75,400 |
| 2024/04/23 | 6,180 | 6,190 | 6,090 | 6,140 | +30 | +0.5% | 34,700 |
| 2024/04/22 | 6,160 | 6,190 | 6,080 | 6,110 | +40 | +0.7% | 79,500 |
| 2024/04/19 | 6,160 | 6,170 | 6,020 | 6,070 | -190 | -3% | 70,600 |
| 2024/04/18 | 6,140 | 6,280 | 6,120 | 6,260 | +110 | +1.8% | 42,500 |
| 2024/04/17 | 6,200 | 6,220 | 6,100 | 6,150 | -20 | -0.3% | 60,200 |
| 2024/04/16 | 6,260 | 6,280 | 6,140 | 6,170 | -150 | -2.4% | 52,300 |
| 2024/04/15 | 6,270 | 6,320 | 6,230 | 6,320 | -30 | -0.5% | 36,500 |
101～
150
件表示中 / 3585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 | 654,000円 | -0.2% | -6.4% | 2.75% | 10.55倍 | 0.70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 | 178,200円 | +3.6% | -8.7% | 3.37% | 11.64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 | 251,500円 | +10.1% | +34.1% | 3.14% | 14.23倍 | 1.28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 | 95,000円 | +6.1% | -14.2% | 2.42% | 8.88倍 | 0.99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 |
| マックス | 331,500円 | +4.2% | +0.2% | 3.26% | 14.89倍 | 1.54倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
