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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,020 | 1,034 | 1,012 | 1,022 | +18 | +1.8% | 1,092,000 |
| 2018/05/07 | 1,032 | 1,032 | 996 | 1,004 | -24 | -2.3% | 952,000 |
| 2018/05/02 | 1,022 | 1,033 | 1,007 | 1,028 | +2 | +0.2% | 871,000 |
| 2018/05/01 | 1,034 | 1,036 | 1,018 | 1,026 | -11 | -1.1% | 890,000 |
| 2018/04/27 | 1,024 | 1,040 | 991 | 1,037 | -3 | -0.3% | 1,971,000 |
| 2018/04/26 | 1,017 | 1,046 | 993 | 1,040 | +30 | +3% | 3,303,000 |
| 2018/04/25 | 1,009 | 1,015 | 999 | 1,010 | -24 | -2.3% | 877,000 |
| 2018/04/24 | 1,020 | 1,035 | 1,015 | 1,034 | +27 | +2.7% | 725,000 |
| 2018/04/23 | 1,005 | 1,016 | 1,004 | 1,007 | +3 | +0.3% | 387,000 |
| 2018/04/20 | 1,016 | 1,017 | 998 | 1,004 | -19 | -1.9% | 759,000 |
| 2018/04/19 | 1,013 | 1,031 | 1,013 | 1,023 | +22 | +2.2% | 1,080,000 |
| 2018/04/18 | 983 | 1,004 | 970 | 1,001 | +29 | +3% | 900,000 |
| 2018/04/17 | 979 | 985 | 966 | 972 | -8 | -0.8% | 599,000 |
| 2018/04/16 | 984 | 991 | 965 | 980 | -3 | -0.3% | 746,000 |
| 2018/04/13 | 967 | 991 | 967 | 983 | +28 | +2.9% | 919,000 |
| 2018/04/12 | 987 | 988 | 955 | 955 | -32 | -3.2% | 1,140,000 |
| 2018/04/11 | 990 | 1,000 | 972 | 987 | +27 | +2.8% | 1,690,000 |
| 2018/04/10 | 911 | 965 | 903 | 960 | +49 | +5.4% | 1,945,000 |
| 2018/04/09 | 919 | 926 | 905 | 911 | -18 | -1.9% | 1,190,000 |
| 2018/04/06 | 945 | 949 | 929 | 929 | -18 | -1.9% | 1,188,000 |
| 2018/04/05 | 950 | 956 | 937 | 947 | +1 | +0.1% | 883,000 |
| 2018/04/04 | 962 | 968 | 941 | 946 | -16 | -1.7% | 1,300,000 |
| 2018/04/03 | 972 | 975 | 958 | 962 | -30 | -3% | 992,000 |
| 2018/04/02 | 1,006 | 1,007 | 992 | 992 | -6 | -0.6% | 636,000 |
| 2018/03/30 | 1,002 | 1,007 | 992 | 998 | +11 | +1.1% | 694,000 |
| 2018/03/29 | 998 | 1,003 | 976 | 987 | +7 | +0.7% | 738,000 |
| 2018/03/28 | 974 | 984 | 968 | 980 | -19 | -1.9% | 686,000 |
| 2018/03/27 | 991 | 1,002 | 982 | 999 | +28 | +2.9% | 1,140,000 |
| 2018/03/26 | 948 | 971 | 932 | 971 | +5 | +0.5% | 1,148,000 |
| 2018/03/23 | 990 | 996 | 962 | 966 | -63 | -6.1% | 1,678,000 |
| 2018/03/22 | 1,031 | 1,031 | 1,008 | 1,029 | +8 | +0.8% | 1,206,000 |
| 2018/03/20 | 996 | 1,025 | 995 | 1,021 | +13 | +1.3% | 741,000 |
| 2018/03/19 | 1,016 | 1,028 | 1,001 | 1,008 | -20 | -1.9% | 571,000 |
| 2018/03/16 | 1,043 | 1,048 | 1,026 | 1,028 | -11 | -1.1% | 905,000 |
| 2018/03/15 | 1,045 | 1,046 | 1,012 | 1,039 | -3 | -0.3% | 1,035,000 |
| 2018/03/14 | 1,032 | 1,045 | 1,021 | 1,042 | -4 | -0.4% | 1,133,000 |
| 2018/03/13 | 1,036 | 1,047 | 1,025 | 1,046 | +4 | +0.4% | 966,000 |
| 2018/03/12 | 1,039 | 1,050 | 1,031 | 1,042 | +25 | +2.5% | 1,449,000 |
| 2018/03/09 | 1,020 | 1,035 | 1,006 | 1,017 | +20 | +2% | 1,086,000 |
| 2018/03/08 | 1,024 | 1,025 | 987 | 997 | -9 | -0.9% | 1,794,000 |
| 2018/03/07 | 1,015 | 1,018 | 996 | 1,006 | -17 | -1.7% | 1,769,000 |
| 2018/03/06 | 1,030 | 1,050 | 1,021 | 1,023 | +23 | +2.3% | 876,000 |
| 2018/03/05 | 1,021 | 1,032 | 993 | 1,000 | -28 | -2.7% | 1,527,000 |
| 2018/03/02 | 1,032 | 1,039 | 1,022 | 1,028 | -44 | -4.1% | 1,428,000 |
| 2018/03/01 | 1,077 | 1,084 | 1,063 | 1,072 | -21 | -1.9% | 1,676,000 |
| 2018/02/28 | 1,110 | 1,111 | 1,093 | 1,093 | -24 | -2.1% | 1,074,000 |
| 2018/02/27 | 1,115 | 1,128 | 1,105 | 1,117 | +24 | +2.2% | 1,262,000 |
| 2018/02/26 | 1,107 | 1,108 | 1,087 | 1,093 | +8 | +0.7% | 859,000 |
| 2018/02/23 | 1,070 | 1,089 | 1,070 | 1,085 | +15 | +1.4% | 495,000 |
| 2018/02/22 | 1,085 | 1,092 | 1,068 | 1,070 | -19 | -1.7% | 1,205,000 |
1601～
1650
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
