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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 865 | 875 | 851 | 855 | -17 | -1.9% | 1,479,000 |
| 2018/06/18 | 899 | 899 | 859 | 872 | -34 | -3.8% | 1,561,000 |
| 2018/06/15 | 916 | 920 | 901 | 906 | -10 | -1.1% | 1,301,000 |
| 2018/06/14 | 930 | 931 | 912 | 916 | -26 | -2.8% | 1,586,000 |
| 2018/06/13 | 942 | 948 | 937 | 942 | -8 | -0.8% | 1,211,000 |
| 2018/06/12 | 960 | 965 | 941 | 950 | +2 | +0.2% | 2,410,000 |
| 2018/06/11 | 959 | 959 | 939 | 948 | -12 | -1.3% | 1,608,000 |
| 2018/06/08 | 956 | 967 | 952 | 960 | -5 | -0.5% | 653,000 |
| 2018/06/07 | 964 | 974 | 960 | 965 | +13 | +1.4% | 746,000 |
| 2018/06/06 | 966 | 975 | 948 | 952 | -21 | -2.2% | 1,200,000 |
| 2018/06/05 | 973 | 974 | 963 | 973 | ±0 | ±0% | 705,000 |
| 2018/06/04 | 965 | 980 | 958 | 973 | +23 | +2.4% | 1,129,000 |
| 2018/06/01 | 957 | 965 | 944 | 950 | -22 | -2.3% | 1,392,000 |
| 2018/05/31 | 958 | 973 | 947 | 972 | +25 | +2.6% | 1,353,000 |
| 2018/05/30 | 963 | 963 | 934 | 947 | -23 | -2.4% | 1,071,000 |
| 2018/05/29 | 962 | 974 | 957 | 970 | +3 | +0.3% | 1,079,000 |
| 2018/05/28 | 974 | 986 | 964 | 967 | -6 | -0.6% | 742,000 |
| 2018/05/25 | 979 | 986 | 968 | 973 | -7 | -0.7% | 748,000 |
| 2018/05/24 | 1,021 | 1,021 | 976 | 980 | -47 | -4.6% | 1,368,000 |
| 2018/05/23 | 1,041 | 1,045 | 1,027 | 1,027 | -23 | -2.2% | 1,031,000 |
| 2018/05/22 | 1,062 | 1,070 | 1,046 | 1,050 | -9 | -0.8% | 641,000 |
| 2018/05/21 | 1,051 | 1,059 | 1,040 | 1,059 | -1 | -0.1% | 710,000 |
| 2018/05/18 | 1,049 | 1,063 | 1,049 | 1,060 | +17 | +1.6% | 945,000 |
| 2018/05/17 | 1,036 | 1,047 | 1,030 | 1,043 | +12 | +1.2% | 651,000 |
| 2018/05/16 | 1,042 | 1,048 | 1,026 | 1,031 | -20 | -1.9% | 668,000 |
| 2018/05/15 | 1,051 | 1,056 | 1,042 | 1,051 | -1 | -0.1% | 804,000 |
| 2018/05/14 | 1,033 | 1,055 | 1,018 | 1,052 | +18 | +1.7% | 838,000 |
| 2018/05/11 | 1,038 | 1,040 | 1,025 | 1,034 | -11 | -1.1% | 705,000 |
| 2018/05/10 | 1,047 | 1,063 | 1,043 | 1,045 | +5 | +0.5% | 928,000 |
| 2018/05/09 | 1,020 | 1,047 | 1,016 | 1,040 | +18 | +1.8% | 1,029,000 |
| 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 |
1701～
1750
件表示中 / 3716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 | 1,164,000円 | +2.5% | +9.5% | 0.00% | 15.12倍 | 1.20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 | 63,400円 | -4.6% | -24.3% | 5.36% | 44.27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 | 169,000円 | +3.0% | -13.6% | 1.01% | 12.59倍 | 2.51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 | 294,900円 | +2.4% | +429.8% | 0.68% | 279.26倍 | 3.54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 | 232,100円 | +3.9% | +25.1% | 3.45% | 21.29倍 | 1.03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
