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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 4,425 | 4,435 | 4,190 | 4,345 | -150 | -3.3% | 244,000 |
| 2019/01/28 | 4,520 | 4,570 | 4,430 | 4,495 | -10 | -0.2% | 125,000 |
| 2019/01/25 | 4,335 | 4,520 | 4,305 | 4,505 | +240 | +5.6% | 245,000 |
| 2019/01/24 | 4,205 | 4,315 | 4,190 | 4,265 | +50 | +1.2% | 170,700 |
| 2019/01/23 | 4,115 | 4,260 | 4,090 | 4,215 | +30 | +0.7% | 96,300 |
| 2019/01/22 | 4,245 | 4,290 | 4,150 | 4,185 | -55 | -1.3% | 115,600 |
| 2019/01/21 | 4,410 | 4,450 | 4,220 | 4,240 | -105 | -2.4% | 232,700 |
| 2019/01/18 | 4,220 | 4,350 | 4,180 | 4,345 | +155 | +3.7% | 136,000 |
| 2019/01/17 | 4,160 | 4,270 | 4,135 | 4,190 | +70 | +1.7% | 146,400 |
| 2019/01/16 | 4,100 | 4,175 | 4,040 | 4,120 | -25 | -0.6% | 160,200 |
| 2019/01/15 | 3,920 | 4,155 | 3,920 | 4,145 | +135 | +3.4% | 172,500 |
| 2019/01/11 | 4,045 | 4,090 | 3,990 | 4,010 | +35 | +0.9% | 86,600 |
| 2019/01/10 | 4,040 | 4,050 | 3,930 | 3,975 | -50 | -1.2% | 136,400 |
| 2019/01/09 | 4,050 | 4,090 | 3,955 | 4,025 | +25 | +0.6% | 200,500 |
| 2019/01/08 | 3,915 | 4,045 | 3,895 | 4,000 | +155 | +4% | 207,100 |
| 2019/01/07 | 3,755 | 3,865 | 3,750 | 3,845 | +290 | +8.2% | 214,200 |
| 2019/01/04 | 3,690 | 3,690 | 3,455 | 3,555 | -335 | -8.6% | 259,900 |
| 2018/12/28 | 3,740 | 3,910 | 3,715 | 3,890 | +125 | +3.3% | 183,900 |
| 2018/12/27 | 3,700 | 3,775 | 3,670 | 3,765 | +210 | +5.9% | 198,200 |
| 2018/12/26 | 3,540 | 3,640 | 3,490 | 3,555 | +20 | +0.6% | 180,100 |
| 2018/12/25 | 3,500 | 3,610 | 3,485 | 3,535 | -205 | -5.5% | 231,400 |
| 2018/12/21 | 3,755 | 3,835 | 3,700 | 3,740 | -80 | -2.1% | 254,400 |
| 2018/12/20 | 3,930 | 3,970 | 3,790 | 3,820 | -220 | -5.4% | 201,900 |
| 2018/12/19 | 3,965 | 4,055 | 3,910 | 4,040 | +70 | +1.8% | 162,400 |
| 2018/12/18 | 3,925 | 4,035 | 3,870 | 3,970 | -105 | -2.6% | 223,400 |
| 2018/12/17 | 4,095 | 4,190 | 4,040 | 4,075 | -75 | -1.8% | 185,500 |
| 2018/12/14 | 4,195 | 4,220 | 4,090 | 4,150 | -65 | -1.5% | 211,200 |
| 2018/12/13 | 4,180 | 4,235 | 4,095 | 4,215 | +90 | +2.2% | 193,000 |
| 2018/12/12 | 4,025 | 4,150 | 3,980 | 4,125 | +175 | +4.4% | 288,900 |
| 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 |
1551～
1600
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 | 1,165,000円 | +2.5% | +9.5% | 0.00% | 15.14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 | 63,700円 | -4.6% | -24.3% | 5.34% | 44.48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 | 168,100円 | +3.0% | -13.6% | 1.01% | 12.52倍 | 2.50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
チャート関連のコラム
