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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 854 | 857 | 843 | 843 | -1 | -0.1% | 693,000 |
| 2018/07/17 | 848 | 851 | 831 | 844 | -9 | -1.1% | 1,003,000 |
| 2018/07/13 | 850 | 865 | 842 | 853 | +18 | +2.2% | 1,003,000 |
| 2018/07/12 | 833 | 837 | 817 | 835 | +8 | +1% | 732,000 |
| 2018/07/11 | 845 | 845 | 816 | 827 | -31 | -3.6% | 1,322,000 |
| 2018/07/10 | 850 | 865 | 846 | 858 | +20 | +2.4% | 1,029,000 |
| 2018/07/09 | 829 | 838 | 813 | 838 | +21 | +2.6% | 819,000 |
| 2018/07/06 | 824 | 844 | 808 | 817 | +8 | +1% | 1,633,000 |
| 2018/07/05 | 814 | 825 | 804 | 809 | -7 | -0.9% | 1,256,000 |
| 2018/07/04 | 830 | 834 | 816 | 816 | -20 | -2.4% | 1,271,000 |
| 2018/07/03 | 845 | 849 | 825 | 836 | -1 | -0.1% | 1,032,000 |
| 2018/07/02 | 855 | 875 | 836 | 837 | -25 | -2.9% | 1,563,000 |
| 2018/06/29 | 846 | 862 | 835 | 862 | +25 | +3% | 1,387,000 |
| 2018/06/28 | 827 | 847 | 820 | 837 | +5 | +0.6% | 1,164,000 |
| 2018/06/27 | 854 | 863 | 827 | 832 | -39 | -4.5% | 2,163,000 |
| 2018/06/26 | 840 | 875 | 836 | 871 | +12 | +1.4% | 902,000 |
| 2018/06/25 | 870 | 878 | 855 | 859 | -8 | -0.9% | 882,000 |
| 2018/06/22 | 866 | 868 | 848 | 867 | -14 | -1.6% | 1,012,000 |
| 2018/06/21 | 868 | 886 | 866 | 881 | +10 | +1.1% | 1,833,000 |
| 2018/06/20 | 855 | 874 | 833 | 871 | +16 | +1.9% | 2,013,000 |
| 2018/06/19 | 865 | 875 | 851 | 855 | -17 | -1.9% | 1,479,000 |
| 2018/06/18 | 899 | 899 | 859 | 872 | -34 | -3.8% | 1,561,000 |
| 2018/06/15 | 916 | 920 | 901 | 906 | -10 | -1.1% | 1,301,000 |
| 2018/06/14 | 930 | 931 | 912 | 916 | -26 | -2.8% | 1,586,000 |
| 2018/06/13 | 942 | 948 | 937 | 942 | -8 | -0.8% | 1,211,000 |
| 2018/06/12 | 960 | 965 | 941 | 950 | +2 | +0.2% | 2,410,000 |
| 2018/06/11 | 959 | 959 | 939 | 948 | -12 | -1.3% | 1,608,000 |
| 2018/06/08 | 956 | 967 | 952 | 960 | -5 | -0.5% | 653,000 |
| 2018/06/07 | 964 | 974 | 960 | 965 | +13 | +1.4% | 746,000 |
| 2018/06/06 | 966 | 975 | 948 | 952 | -21 | -2.2% | 1,200,000 |
| 2018/06/05 | 973 | 974 | 963 | 973 | ±0 | ±0% | 705,000 |
| 2018/06/04 | 965 | 980 | 958 | 973 | +23 | +2.4% | 1,129,000 |
| 2018/06/01 | 957 | 965 | 944 | 950 | -22 | -2.3% | 1,392,000 |
| 2018/05/31 | 958 | 973 | 947 | 972 | +25 | +2.6% | 1,353,000 |
| 2018/05/30 | 963 | 963 | 934 | 947 | -23 | -2.4% | 1,071,000 |
| 2018/05/29 | 962 | 974 | 957 | 970 | +3 | +0.3% | 1,079,000 |
| 2018/05/28 | 974 | 986 | 964 | 967 | -6 | -0.6% | 742,000 |
| 2018/05/25 | 979 | 986 | 968 | 973 | -7 | -0.7% | 748,000 |
| 2018/05/24 | 1,021 | 1,021 | 976 | 980 | -47 | -4.6% | 1,368,000 |
| 2018/05/23 | 1,041 | 1,045 | 1,027 | 1,027 | -23 | -2.2% | 1,031,000 |
| 2018/05/22 | 1,062 | 1,070 | 1,046 | 1,050 | -9 | -0.8% | 641,000 |
| 2018/05/21 | 1,051 | 1,059 | 1,040 | 1,059 | -1 | -0.1% | 710,000 |
| 2018/05/18 | 1,049 | 1,063 | 1,049 | 1,060 | +17 | +1.6% | 945,000 |
| 2018/05/17 | 1,036 | 1,047 | 1,030 | 1,043 | +12 | +1.2% | 651,000 |
| 2018/05/16 | 1,042 | 1,048 | 1,026 | 1,031 | -20 | -1.9% | 668,000 |
| 2018/05/15 | 1,051 | 1,056 | 1,042 | 1,051 | -1 | -0.1% | 804,000 |
| 2018/05/14 | 1,033 | 1,055 | 1,018 | 1,052 | +18 | +1.7% | 838,000 |
| 2018/05/11 | 1,038 | 1,040 | 1,025 | 1,034 | -11 | -1.1% | 705,000 |
| 2018/05/10 | 1,047 | 1,063 | 1,043 | 1,045 | +5 | +0.5% | 928,000 |
| 2018/05/09 | 1,020 | 1,047 | 1,016 | 1,040 | +18 | +1.8% | 1,029,000 |
1551～
1600
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
