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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 930 | 935 | 927 | 934 | +5 | +0.5% | 545,000 |
| 2017/07/10 | 935 | 935 | 926 | 929 | +5 | +0.5% | 522,000 |
| 2017/07/07 | 911 | 925 | 906 | 924 | +9 | +1% | 663,000 |
| 2017/07/06 | 935 | 939 | 914 | 915 | -26 | -2.8% | 1,057,000 |
| 2017/07/05 | 927 | 942 | 925 | 941 | +14 | +1.5% | 657,000 |
| 2017/07/04 | 930 | 948 | 922 | 927 | +11 | +1.2% | 1,342,000 |
| 2017/07/03 | 927 | 931 | 912 | 916 | -11 | -1.2% | 892,000 |
| 2017/06/30 | 907 | 929 | 907 | 927 | +9 | +1% | 935,000 |
| 2017/06/29 | 915 | 927 | 911 | 918 | +14 | +1.5% | 1,183,000 |
| 2017/06/28 | 910 | 920 | 904 | 904 | -10 | -1.1% | 900,000 |
| 2017/06/27 | 910 | 924 | 909 | 914 | +11 | +1.2% | 794,000 |
| 2017/06/26 | 903 | 907 | 898 | 903 | +4 | +0.4% | 383,000 |
| 2017/06/23 | 906 | 908 | 897 | 899 | -4 | -0.4% | 739,000 |
| 2017/06/22 | 910 | 914 | 903 | 903 | -9 | -1% | 919,000 |
| 2017/06/21 | 919 | 921 | 912 | 912 | -13 | -1.4% | 522,000 |
| 2017/06/20 | 919 | 928 | 916 | 925 | +23 | +2.5% | 975,000 |
| 2017/06/19 | 910 | 924 | 901 | 902 | -13 | -1.4% | 920,000 |
| 2017/06/16 | 912 | 924 | 906 | 915 | +15 | +1.7% | 1,025,000 |
| 2017/06/15 | 903 | 911 | 899 | 900 | -3 | -0.3% | 1,142,000 |
| 2017/06/14 | 926 | 940 | 900 | 903 | -17 | -1.8% | 2,269,000 |
| 2017/06/13 | 902 | 920 | 901 | 920 | +18 | +2% | 1,996,000 |
| 2017/06/12 | 903 | 909 | 897 | 902 | -9 | -1% | 812,000 |
| 2017/06/09 | 902 | 916 | 899 | 911 | +4 | +0.4% | 951,000 |
| 2017/06/08 | 921 | 925 | 905 | 907 | -8 | -0.9% | 673,000 |
| 2017/06/07 | 896 | 917 | 895 | 915 | +15 | +1.7% | 739,000 |
| 2017/06/06 | 919 | 923 | 899 | 900 | -39 | -4.2% | 2,036,000 |
| 2017/06/05 | 957 | 972 | 939 | 939 | -30 | -3.1% | 1,503,000 |
| 2017/06/02 | 939 | 969 | 939 | 969 | +40 | +4.3% | 1,964,000 |
| 2017/06/01 | 919 | 932 | 916 | 929 | +17 | +1.9% | 888,000 |
| 2017/05/31 | 921 | 922 | 909 | 912 | -10 | -1.1% | 750,000 |
| 2017/05/30 | 912 | 924 | 904 | 922 | +10 | +1.1% | 693,000 |
| 2017/05/29 | 919 | 922 | 909 | 912 | -3 | -0.3% | 568,000 |
| 2017/05/26 | 915 | 920 | 911 | 915 | -7 | -0.8% | 467,000 |
| 2017/05/25 | 923 | 928 | 915 | 922 | -1 | -0.1% | 607,000 |
| 2017/05/24 | 920 | 938 | 920 | 923 | +18 | +2% | 1,554,000 |
| 2017/05/23 | 904 | 913 | 890 | 905 | -2 | -0.2% | 2,514,000 |
| 2017/05/22 | 924 | 927 | 907 | 907 | -8 | -0.9% | 862,000 |
| 2017/05/19 | 908 | 918 | 900 | 915 | +18 | +2% | 1,674,000 |
| 2017/05/18 | 889 | 904 | 888 | 897 | -22 | -2.4% | 1,264,000 |
| 2017/05/17 | 922 | 927 | 908 | 919 | -15 | -1.6% | 1,484,000 |
| 2017/05/16 | 956 | 957 | 933 | 934 | -8 | -0.8% | 1,432,000 |
| 2017/05/15 | 982 | 982 | 942 | 942 | -54 | -5.4% | 2,107,000 |
| 2017/05/12 | 1,020 | 1,020 | 993 | 996 | -29 | -2.8% | 1,025,000 |
| 2017/05/11 | 1,031 | 1,033 | 1,017 | 1,025 | -5 | -0.5% | 584,000 |
| 2017/05/10 | 1,020 | 1,032 | 1,017 | 1,030 | +19 | +1.9% | 1,018,000 |
| 2017/05/09 | 1,028 | 1,029 | 1,005 | 1,011 | -23 | -2.2% | 1,170,000 |
| 2017/05/08 | 1,042 | 1,047 | 1,031 | 1,034 | +6 | +0.6% | 1,399,000 |
| 2017/05/02 | 1,029 | 1,033 | 1,021 | 1,028 | +9 | +0.9% | 1,236,000 |
| 2017/05/01 | 992 | 1,022 | 992 | 1,019 | +27 | +2.7% | 1,392,000 |
| 2017/04/28 | 1,028 | 1,039 | 984 | 992 | -22 | -2.2% | 2,412,000 |
1801～
1850
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
