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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 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 |
| 2018/08/28 | 992 | 1,000 | 975 | 983 | +6 | +0.6% | 1,150,000 |
| 2018/08/27 | 963 | 979 | 959 | 977 | +19 | +2% | 749,000 |
| 2018/08/24 | 960 | 967 | 947 | 958 | ±0 | ±0% | 900,000 |
| 2018/08/23 | 981 | 983 | 952 | 958 | -14 | -1.4% | 1,098,000 |
| 2018/08/22 | 940 | 977 | 940 | 972 | +37 | +4% | 1,195,000 |
| 2018/08/21 | 926 | 939 | 924 | 935 | -6 | -0.6% | 742,000 |
| 2018/08/20 | 945 | 952 | 937 | 941 | ±0 | ±0% | 597,000 |
| 2018/08/17 | 927 | 945 | 921 | 941 | +24 | +2.6% | 1,082,000 |
| 2018/08/16 | 882 | 921 | 879 | 917 | +8 | +0.9% | 1,297,000 |
| 2018/08/15 | 939 | 939 | 900 | 909 | -26 | -2.8% | 1,255,000 |
| 2018/08/14 | 932 | 944 | 922 | 935 | +13 | +1.4% | 769,000 |
| 2018/08/13 | 934 | 945 | 909 | 922 | -28 | -2.9% | 1,577,000 |
| 2018/08/10 | 977 | 977 | 949 | 950 | -38 | -3.8% | 1,540,000 |
| 2018/08/09 | 968 | 995 | 957 | 988 | +11 | +1.1% | 2,089,000 |
| 2018/08/08 | 955 | 993 | 954 | 977 | +31 | +3.3% | 2,391,000 |
| 2018/08/07 | 938 | 948 | 938 | 946 | +4 | +0.4% | 715,000 |
| 2018/08/06 | 940 | 958 | 936 | 942 | -4 | -0.4% | 1,068,000 |
| 2018/08/03 | 947 | 954 | 936 | 946 | +7 | +0.7% | 1,148,000 |
| 2018/08/02 | 960 | 960 | 924 | 939 | -17 | -1.8% | 1,794,000 |
| 2018/08/01 | 958 | 963 | 913 | 956 | +58 | +6.5% | 4,390,000 |
| 2018/07/31 | 896 | 907 | 880 | 898 | +1 | +0.1% | 1,451,000 |
| 2018/07/30 | 888 | 900 | 888 | 897 | +5 | +0.6% | 1,061,000 |
| 2018/07/27 | 876 | 893 | 875 | 892 | +26 | +3% | 1,214,000 |
| 2018/07/26 | 880 | 887 | 860 | 866 | -10 | -1.1% | 1,115,000 |
| 2018/07/25 | 862 | 880 | 862 | 876 | +6 | +0.7% | 1,128,000 |
| 2018/07/24 | 847 | 871 | 846 | 870 | +35 | +4.2% | 959,000 |
| 2018/07/23 | 831 | 847 | 831 | 835 | -7 | -0.8% | 827,000 |
| 2018/07/20 | 859 | 859 | 830 | 842 | -23 | -2.7% | 1,516,000 |
| 2018/07/19 | 841 | 868 | 840 | 865 | +22 | +2.6% | 981,000 |
| 2018/07/18 | 854 | 857 | 843 | 843 | -1 | -0.1% | 693,000 |
| 2018/07/17 | 848 | 851 | 831 | 844 | -9 | -1.1% | 1,003,000 |
| 2018/07/13 | 850 | 865 | 842 | 853 | +18 | +2.2% | 1,003,000 |
| 2018/07/12 | 833 | 837 | 817 | 835 | +8 | +1% | 732,000 |
| 2018/07/11 | 845 | 845 | 816 | 827 | -31 | -3.6% | 1,322,000 |
1701～
1750
件表示中 / 3781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 | 1,153,000円 | +2.5% | +9.5% | 0.00% | 14.98倍 | 1.19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 |
| ローツェ | 179,300円 | +3.0% | -13.6% | 0.95% | 13.23倍 | 2.64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 |
| アマノ | 432,800円 | +2.6% | +5.5% | 4.16% | 16.92倍 | 2.24倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| ＦＵＪＩ | 274,700円 | +20.1% | +20.7% | 2.91% | 17.25倍 | 1.10倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 577,000円 | +3.7% | +6.7% | 2.08% | 22.19倍 | 2.47倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
