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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,074 | 1,075 | 1,033 | 1,034 | -55 | -5.1% | 2,575,000 |
| 2017/12/05 | 1,115 | 1,121 | 1,088 | 1,089 | -38 | -3.4% | 1,352,000 |
| 2017/12/04 | 1,125 | 1,135 | 1,119 | 1,127 | +8 | +0.7% | 1,167,000 |
| 2017/12/01 | 1,123 | 1,132 | 1,112 | 1,119 | +6 | +0.5% | 818,000 |
| 2017/11/30 | 1,124 | 1,124 | 1,104 | 1,113 | -12 | -1.1% | 1,417,000 |
| 2017/11/29 | 1,139 | 1,147 | 1,124 | 1,125 | +1 | +0.1% | 1,426,000 |
| 2017/11/28 | 1,142 | 1,144 | 1,121 | 1,124 | -27 | -2.3% | 1,059,000 |
| 2017/11/27 | 1,169 | 1,179 | 1,142 | 1,151 | +4 | +0.3% | 1,404,000 |
| 2017/11/24 | 1,168 | 1,168 | 1,136 | 1,147 | -32 | -2.7% | 1,633,000 |
| 2017/11/22 | 1,131 | 1,187 | 1,131 | 1,179 | +62 | +5.6% | 2,974,000 |
| 2017/11/21 | 1,110 | 1,124 | 1,108 | 1,117 | +18 | +1.6% | 923,000 |
| 2017/11/20 | 1,105 | 1,117 | 1,099 | 1,099 | -9 | -0.8% | 776,000 |
| 2017/11/17 | 1,122 | 1,123 | 1,100 | 1,108 | ±0 | ±0% | 1,163,000 |
| 2017/11/16 | 1,099 | 1,112 | 1,095 | 1,108 | -6 | -0.5% | 1,139,000 |
| 2017/11/15 | 1,135 | 1,144 | 1,101 | 1,114 | -27 | -2.4% | 1,817,000 |
| 2017/11/14 | 1,112 | 1,143 | 1,106 | 1,141 | +41 | +3.7% | 2,244,000 |
| 2017/11/13 | 1,126 | 1,126 | 1,098 | 1,100 | -7 | -0.6% | 1,368,000 |
| 2017/11/10 | 1,086 | 1,107 | 1,072 | 1,107 | -5 | -0.4% | 1,112,000 |
| 2017/11/09 | 1,121 | 1,135 | 1,094 | 1,112 | -7 | -0.6% | 1,705,000 |
| 2017/11/08 | 1,125 | 1,127 | 1,116 | 1,119 | -23 | -2% | 1,375,000 |
| 2017/11/07 | 1,110 | 1,144 | 1,110 | 1,142 | +22 | +2% | 1,892,000 |
| 2017/11/06 | 1,127 | 1,129 | 1,102 | 1,120 | +1 | +0.1% | 1,502,000 |
| 2017/11/02 | 1,090 | 1,133 | 1,086 | 1,119 | +20 | +1.8% | 2,727,000 |
| 2017/11/01 | 1,070 | 1,130 | 1,050 | 1,099 | +37 | +3.5% | 4,379,000 |
| 2017/10/31 | 1,046 | 1,071 | 1,044 | 1,062 | +10 | +1% | 1,348,000 |
| 2017/10/30 | 1,046 | 1,056 | 1,040 | 1,052 | +10 | +1% | 1,512,000 |
| 2017/10/27 | 1,034 | 1,042 | 1,025 | 1,042 | +20 | +2% | 1,473,000 |
| 2017/10/26 | 1,016 | 1,031 | 1,012 | 1,022 | +16 | +1.6% | 1,757,000 |
| 2017/10/25 | 1,016 | 1,034 | 996 | 1,006 | +7 | +0.7% | 2,055,000 |
| 2017/10/24 | 1,002 | 1,005 | 987 | 999 | -4 | -0.4% | 1,082,000 |
| 2017/10/23 | 1,011 | 1,014 | 1,002 | 1,003 | +7 | +0.7% | 967,000 |
| 2017/10/20 | 985 | 997 | 976 | 996 | ±0 | ±0% | 1,566,000 |
| 2017/10/19 | 1,007 | 1,013 | 994 | 996 | -26 | -2.5% | 1,962,000 |
| 2017/10/18 | 1,028 | 1,028 | 1,011 | 1,022 | -16 | -1.5% | 1,140,000 |
| 2017/10/17 | 1,045 | 1,051 | 1,029 | 1,038 | +7 | +0.7% | 1,221,000 |
| 2017/10/16 | 1,025 | 1,035 | 1,018 | 1,031 | +14 | +1.4% | 782,000 |
| 2017/10/13 | 1,011 | 1,022 | 1,002 | 1,017 | +4 | +0.4% | 584,000 |
| 2017/10/12 | 1,029 | 1,033 | 1,007 | 1,013 | +4 | +0.4% | 1,307,000 |
| 2017/10/11 | 993 | 1,009 | 979 | 1,009 | +5 | +0.5% | 1,299,000 |
| 2017/10/10 | 1,008 | 1,013 | 998 | 1,004 | -13 | -1.3% | 1,012,000 |
| 2017/10/06 | 1,005 | 1,017 | 998 | 1,017 | +23 | +2.3% | 1,155,000 |
| 2017/10/05 | 999 | 1,003 | 994 | 994 | -9 | -0.9% | 518,000 |
| 2017/10/04 | 1,004 | 1,013 | 999 | 1,003 | +4 | +0.4% | 1,032,000 |
| 2017/10/03 | 995 | 1,000 | 989 | 999 | +13 | +1.3% | 753,000 |
| 2017/10/02 | 995 | 1,002 | 984 | 986 | -13 | -1.3% | 914,000 |
| 2017/09/29 | 994 | 1,007 | 992 | 999 | -4 | -0.4% | 850,000 |
| 2017/09/28 | 993 | 1,009 | 993 | 1,003 | +23 | +2.3% | 1,389,000 |
| 2017/09/27 | 983 | 986 | 970 | 980 | -3 | -0.3% | 938,000 |
| 2017/09/26 | 987 | 1,002 | 979 | 983 | -7 | -0.7% | 1,225,000 |
| 2017/09/25 | 980 | 997 | 980 | 990 | +15 | +1.5% | 1,093,000 |
1701～
1750
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
