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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/09/28 | 4,900 | 4,970 | 4,835 | 4,850 | +40 | +0.8% | 153,300 |
| 2018/09/27 | 4,970 | 4,980 | 4,810 | 4,810 | -260 | -5.1% | 255,400 |
| 2018/09/26 | 5,040 | 5,120 | 4,975 | 5,070 | +4,058 | +401% | 158,900 |
| 2018/09/25 | 1,005 | 1,012 | 983 | 1,012 | +10 | +1% | 1,112,000 |
| 2018/09/21 | 1,001 | 1,008 | 999 | 1,002 | +14 | +1.4% | 1,255,000 |
| 2018/09/20 | 989 | 997 | 983 | 988 | +12 | +1.2% | 669,000 |
| 2018/09/19 | 976 | 988 | 966 | 976 | +18 | +1.9% | 822,000 |
| 2018/09/18 | 940 | 959 | 921 | 958 | +9 | +0.9% | 954,000 |
| 2018/09/14 | 918 | 965 | 918 | 949 | +44 | +4.9% | 1,561,000 |
| 2018/09/13 | 916 | 931 | 900 | 905 | -18 | -2% | 1,296,000 |
| 2018/09/12 | 935 | 938 | 916 | 923 | -19 | -2% | 967,000 |
| 2018/09/11 | 938 | 945 | 928 | 942 | +13 | +1.4% | 514,000 |
| 2018/09/10 | 916 | 938 | 915 | 929 | +7 | +0.8% | 786,000 |
| 2018/09/07 | 942 | 942 | 917 | 922 | -36 | -3.8% | 900,000 |
| 2018/09/06 | 948 | 963 | 940 | 958 | +9 | +0.9% | 836,000 |
| 2018/09/05 | 980 | 982 | 929 | 949 | -29 | -3% | 1,770,000 |
| 2018/09/04 | 973 | 985 | 969 | 978 | +6 | +0.6% | 758,000 |
| 2018/09/03 | 1,002 | 1,004 | 962 | 972 | -53 | -5.2% | 1,740,000 |
| 2018/08/31 | 1,010 | 1,032 | 1,000 | 1,025 | -12 | -1.2% | 1,486,000 |
| 2018/08/30 | 1,020 | 1,041 | 1,020 | 1,037 | +33 | +3.3% | 3,045,000 |
| 2018/08/29 | 986 | 1,012 | 982 | 1,004 | +21 | +2.1% | 1,209,000 |
1601～
1650
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 | 63,500円 | -4.6% | -24.3% | 5.35% | 44.34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 | 168,200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 | 232,300円 | +3.9% | +25.1% | 3.44% | 21.30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
