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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 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 |
| 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 |
1751～
1800
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
