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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,075 | 1,106 | 1,069 | 1,089 | +14 | +1.3% | 1,534,000 |
| 2018/02/20 | 1,074 | 1,076 | 1,058 | 1,075 | -1 | -0.1% | 884,000 |
| 2018/02/19 | 1,050 | 1,077 | 1,042 | 1,076 | +36 | +3.5% | 1,388,000 |
| 2018/02/16 | 1,032 | 1,053 | 1,022 | 1,040 | +17 | +1.7% | 2,390,000 |
| 2018/02/15 | 1,008 | 1,027 | 994 | 1,023 | +30 | +3% | 1,704,000 |
| 2018/02/14 | 1,040 | 1,046 | 985 | 993 | -51 | -4.9% | 2,983,000 |
| 2018/02/13 | 1,095 | 1,100 | 1,040 | 1,044 | -32 | -3% | 1,618,000 |
| 2018/02/09 | 1,070 | 1,085 | 1,059 | 1,076 | -47 | -4.2% | 1,660,000 |
| 2018/02/08 | 1,126 | 1,135 | 1,106 | 1,123 | +5 | +0.4% | 1,719,000 |
| 2018/02/07 | 1,211 | 1,213 | 1,118 | 1,118 | -25 | -2.2% | 2,471,000 |
| 2018/02/06 | 1,150 | 1,160 | 1,097 | 1,143 | -74 | -6.1% | 2,843,000 |
| 2018/02/05 | 1,227 | 1,227 | 1,205 | 1,217 | -49 | -3.9% | 1,871,000 |
| 2018/02/02 | 1,300 | 1,307 | 1,245 | 1,266 | -50 | -3.8% | 2,883,000 |
| 2018/02/01 | 1,280 | 1,322 | 1,280 | 1,316 | +89 | +7.3% | 3,406,000 |
| 2018/01/31 | 1,210 | 1,244 | 1,208 | 1,227 | -3 | -0.2% | 1,654,000 |
| 2018/01/30 | 1,250 | 1,254 | 1,221 | 1,230 | -22 | -1.8% | 1,445,000 |
| 2018/01/29 | 1,236 | 1,259 | 1,230 | 1,252 | +31 | +2.5% | 1,109,000 |
| 2018/01/26 | 1,215 | 1,239 | 1,214 | 1,221 | +7 | +0.6% | 1,013,000 |
| 2018/01/25 | 1,212 | 1,224 | 1,210 | 1,214 | -11 | -0.9% | 1,232,000 |
| 2018/01/24 | 1,252 | 1,255 | 1,221 | 1,225 | -33 | -2.6% | 1,429,000 |
| 2018/01/23 | 1,260 | 1,264 | 1,250 | 1,258 | +4 | +0.3% | 925,000 |
| 2018/01/22 | 1,260 | 1,263 | 1,239 | 1,254 | +2 | +0.2% | 799,000 |
| 2018/01/19 | 1,232 | 1,253 | 1,232 | 1,252 | +25 | +2% | 878,000 |
| 2018/01/18 | 1,250 | 1,257 | 1,226 | 1,227 | -5 | -0.4% | 1,496,000 |
| 2018/01/17 | 1,222 | 1,243 | 1,213 | 1,232 | -9 | -0.7% | 988,000 |
| 2018/01/16 | 1,219 | 1,242 | 1,207 | 1,241 | +23 | +1.9% | 1,279,000 |
| 2018/01/15 | 1,240 | 1,245 | 1,213 | 1,218 | -2 | -0.2% | 1,177,000 |
| 2018/01/12 | 1,202 | 1,227 | 1,202 | 1,220 | +21 | +1.8% | 1,249,000 |
| 2018/01/11 | 1,183 | 1,200 | 1,181 | 1,199 | +2 | +0.2% | 953,000 |
| 2018/01/10 | 1,193 | 1,200 | 1,183 | 1,197 | +9 | +0.8% | 843,000 |
| 2018/01/09 | 1,190 | 1,208 | 1,182 | 1,188 | +15 | +1.3% | 1,565,000 |
| 2018/01/05 | 1,178 | 1,179 | 1,166 | 1,173 | +12 | +1% | 981,000 |
| 2018/01/04 | 1,160 | 1,163 | 1,149 | 1,161 | +20 | +1.8% | 1,016,000 |
| 2017/12/29 | 1,146 | 1,153 | 1,140 | 1,141 | -1 | -0.1% | 380,000 |
| 2017/12/28 | 1,151 | 1,160 | 1,140 | 1,142 | -9 | -0.8% | 536,000 |
| 2017/12/27 | 1,142 | 1,163 | 1,141 | 1,151 | +4 | +0.3% | 767,000 |
| 2017/12/26 | 1,160 | 1,160 | 1,144 | 1,147 | -12 | -1% | 551,000 |
| 2017/12/25 | 1,165 | 1,165 | 1,150 | 1,159 | -10 | -0.9% | 571,000 |
| 2017/12/22 | 1,165 | 1,179 | 1,155 | 1,169 | +11 | +0.9% | 922,000 |
| 2017/12/21 | 1,152 | 1,165 | 1,141 | 1,158 | +10 | +0.9% | 1,626,000 |
| 2017/12/20 | 1,120 | 1,150 | 1,118 | 1,148 | +30 | +2.7% | 1,072,000 |
| 2017/12/19 | 1,122 | 1,127 | 1,113 | 1,118 | +2 | +0.2% | 625,000 |
| 2017/12/18 | 1,110 | 1,117 | 1,098 | 1,116 | +29 | +2.7% | 915,000 |
| 2017/12/15 | 1,097 | 1,100 | 1,072 | 1,087 | -15 | -1.4% | 1,418,000 |
| 2017/12/14 | 1,073 | 1,106 | 1,067 | 1,102 | +25 | +2.3% | 1,379,000 |
| 2017/12/13 | 1,098 | 1,102 | 1,075 | 1,077 | -25 | -2.3% | 1,372,000 |
| 2017/12/12 | 1,105 | 1,119 | 1,095 | 1,102 | -3 | -0.3% | 1,362,000 |
| 2017/12/11 | 1,101 | 1,108 | 1,087 | 1,105 | +22 | +2% | 1,712,000 |
| 2017/12/08 | 1,052 | 1,083 | 1,052 | 1,083 | +33 | +3.1% | 1,484,000 |
| 2017/12/07 | 1,041 | 1,056 | 1,034 | 1,050 | +16 | +1.5% | 1,420,000 |
1651～
1700
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
