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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 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 |
| 2019/05/20 | 3,880 | 3,905 | 3,785 | 3,810 | -100 | -2.6% | 301,900 |
| 2019/05/17 | 3,920 | 3,930 | 3,870 | 3,910 | +60 | +1.6% | 186,300 |
| 2019/05/16 | 3,955 | 3,960 | 3,765 | 3,850 | -105 | -2.7% | 306,300 |
| 2019/05/15 | 3,825 | 3,960 | 3,790 | 3,955 | +20 | +0.5% | 330,400 |
| 2019/05/14 | 3,795 | 3,965 | 3,770 | 3,935 | -70 | -1.7% | 320,700 |
| 2019/05/13 | 4,065 | 4,065 | 3,985 | 4,005 | -130 | -3.1% | 250,000 |
| 2019/05/10 | 4,050 | 4,165 | 4,035 | 4,135 | +80 | +2% | 302,500 |
| 2019/05/09 | 4,170 | 4,195 | 4,040 | 4,055 | -115 | -2.8% | 239,700 |
| 2019/05/08 | 4,225 | 4,225 | 4,120 | 4,170 | -170 | -3.9% | 310,900 |
| 2019/05/07 | 4,600 | 4,620 | 4,320 | 4,340 | -350 | -7.5% | 338,500 |
| 2019/04/26 | 4,800 | 4,800 | 4,345 | 4,690 | -170 | -3.5% | 511,100 |
| 2019/04/25 | 4,800 | 4,870 | 4,740 | 4,860 | +35 | +0.7% | 158,500 |
| 2019/04/24 | 4,925 | 4,935 | 4,800 | 4,825 | -60 | -1.2% | 192,400 |
| 2019/04/23 | 4,920 | 4,945 | 4,845 | 4,885 | -35 | -0.7% | 181,300 |
| 2019/04/22 | 4,990 | 4,990 | 4,900 | 4,920 | -70 | -1.4% | 80,700 |
| 2019/04/19 | 4,955 | 5,060 | 4,950 | 4,990 | +85 | +1.7% | 168,100 |
| 2019/04/18 | 4,985 | 5,010 | 4,890 | 4,905 | -65 | -1.3% | 95,500 |
| 2019/04/17 | 4,990 | 5,040 | 4,950 | 4,970 | +10 | +0.2% | 182,500 |
| 2019/04/16 | 4,890 | 4,980 | 4,885 | 4,960 | +5 | +0.1% | 123,400 |
| 2019/04/15 | 4,880 | 5,040 | 4,880 | 4,955 | +215 | +4.5% | 256,400 |
| 2019/04/12 | 4,735 | 4,760 | 4,670 | 4,740 | +15 | +0.3% | 142,100 |
1451～
1500
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 | 1,166,000円 | +2.5% | +9.5% | 0.00% | 15.15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 | 63,600円 | -4.6% | -24.3% | 5.35% | 44.41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 | 166,700円 | +3.0% | -13.6% | 1.02% | 12.41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 | 294,300円 | +2.4% | +429.8% | 0.68% | 278.69倍 | 3.53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 | 232,500円 | +3.9% | +25.1% | 3.44% | 21.32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
該当銘柄がありません
チャート関連のコラム
