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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,120 | 4,140 | 3,880 | 3,950 | -225 | -5.4% | 312,100 |
| 2018/12/10 | 4,200 | 4,255 | 4,135 | 4,175 | -140 | -3.2% | 139,200 |
| 2018/12/07 | 4,510 | 4,525 | 4,305 | 4,315 | -180 | -4% | 208,700 |
| 2018/12/06 | 4,555 | 4,580 | 4,440 | 4,495 | -50 | -1.1% | 217,700 |
| 2018/12/05 | 4,535 | 4,615 | 4,505 | 4,545 | -85 | -1.8% | 188,100 |
| 2018/12/04 | 4,735 | 4,755 | 4,610 | 4,630 | -75 | -1.6% | 178,900 |
| 2018/12/03 | 4,695 | 4,775 | 4,675 | 4,705 | +100 | +2.2% | 189,400 |
| 2018/11/30 | 4,580 | 4,685 | 4,580 | 4,605 | +30 | +0.7% | 222,800 |
| 2018/11/29 | 4,595 | 4,625 | 4,545 | 4,575 | +70 | +1.6% | 212,200 |
| 2018/11/28 | 4,400 | 4,520 | 4,350 | 4,505 | +160 | +3.7% | 171,200 |
| 2018/11/27 | 4,375 | 4,385 | 4,290 | 4,345 | -10 | -0.2% | 170,300 |
| 2018/11/26 | 4,260 | 4,385 | 4,255 | 4,355 | +30 | +0.7% | 132,200 |
| 2018/11/22 | 4,410 | 4,420 | 4,270 | 4,325 | -40 | -0.9% | 111,200 |
| 2018/11/21 | 4,275 | 4,395 | 4,245 | 4,365 | -25 | -0.6% | 108,600 |
| 2018/11/20 | 4,340 | 4,425 | 4,315 | 4,390 | -45 | -1% | 114,500 |
| 2018/11/19 | 4,330 | 4,495 | 4,330 | 4,435 | +90 | +2.1% | 132,000 |
| 2018/11/16 | 4,480 | 4,530 | 4,340 | 4,345 | -170 | -3.8% | 259,200 |
| 2018/11/15 | 4,505 | 4,590 | 4,455 | 4,515 | -60 | -1.3% | 153,100 |
| 2018/11/14 | 4,480 | 4,640 | 4,455 | 4,575 | +130 | +2.9% | 247,600 |
| 2018/11/13 | 4,355 | 4,485 | 4,280 | 4,445 | -30 | -0.7% | 303,900 |
| 2018/11/12 | 4,415 | 4,545 | 4,365 | 4,475 | +30 | +0.7% | 255,600 |
| 2018/11/09 | 4,620 | 4,620 | 4,435 | 4,445 | -180 | -3.9% | 409,600 |
| 2018/11/08 | 4,875 | 4,915 | 4,620 | 4,625 | -135 | -2.8% | 274,500 |
| 2018/11/07 | 4,865 | 4,960 | 4,750 | 4,760 | -130 | -2.7% | 339,700 |
| 2018/11/06 | 4,745 | 4,895 | 4,715 | 4,890 | +165 | +3.5% | 257,100 |
| 2018/11/05 | 4,755 | 4,955 | 4,710 | 4,725 | -170 | -3.5% | 477,100 |
| 2018/11/02 | 4,425 | 4,920 | 4,420 | 4,895 | +435 | +9.8% | 537,100 |
| 2018/11/01 | 4,490 | 4,585 | 4,420 | 4,460 | +150 | +3.5% | 417,800 |
| 2018/10/31 | 4,075 | 4,425 | 4,065 | 4,310 | +340 | +8.6% | 479,500 |
| 2018/10/30 | 3,895 | 4,020 | 3,845 | 3,970 | +40 | +1% | 594,900 |
| 2018/10/29 | 3,930 | 4,030 | 3,895 | 3,930 | +10 | +0.3% | 228,100 |
| 2018/10/26 | 4,090 | 4,120 | 3,890 | 3,920 | -110 | -2.7% | 260,000 |
| 2018/10/25 | 4,000 | 4,090 | 3,965 | 4,030 | -140 | -3.4% | 186,400 |
| 2018/10/24 | 4,220 | 4,220 | 4,130 | 4,170 | -80 | -1.9% | 166,500 |
| 2018/10/23 | 4,380 | 4,390 | 4,240 | 4,250 | -185 | -4.2% | 152,400 |
| 2018/10/22 | 4,350 | 4,460 | 4,315 | 4,435 | +40 | +0.9% | 161,200 |
| 2018/10/19 | 4,355 | 4,415 | 4,320 | 4,395 | -85 | -1.9% | 172,100 |
| 2018/10/18 | 4,630 | 4,630 | 4,465 | 4,480 | -180 | -3.9% | 158,000 |
| 2018/10/17 | 4,630 | 4,730 | 4,630 | 4,660 | +85 | +1.9% | 158,600 |
| 2018/10/16 | 4,505 | 4,585 | 4,490 | 4,575 | +70 | +1.6% | 136,000 |
| 2018/10/15 | 4,455 | 4,565 | 4,430 | 4,505 | ±0 | ±0% | 189,000 |
| 2018/10/12 | 4,270 | 4,515 | 4,270 | 4,505 | +165 | +3.8% | 259,800 |
| 2018/10/11 | 4,265 | 4,405 | 4,255 | 4,340 | -190 | -4.2% | 482,500 |
| 2018/10/10 | 4,670 | 4,715 | 4,495 | 4,530 | -115 | -2.5% | 315,600 |
| 2018/10/09 | 4,760 | 4,780 | 4,600 | 4,645 | -205 | -4.2% | 237,400 |
| 2018/10/05 | 4,900 | 4,980 | 4,825 | 4,850 | -160 | -3.2% | 265,000 |
| 2018/10/04 | 4,905 | 5,040 | 4,885 | 5,010 | +185 | +3.8% | 370,300 |
| 2018/10/03 | 4,785 | 4,875 | 4,785 | 4,825 | -60 | -1.2% | 230,200 |
| 2018/10/02 | 4,920 | 4,990 | 4,845 | 4,885 | ±0 | ±0% | 218,300 |
| 2018/10/01 | 4,810 | 4,890 | 4,760 | 4,885 | +35 | +0.7% | 138,400 |
1451～
1500
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
