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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 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 |
| 2017/09/22 | 970 | 981 | 965 | 975 | +12 | +1.2% | 1,028,000 |
| 2017/09/21 | 972 | 981 | 960 | 963 | -3 | -0.3% | 1,221,000 |
| 2017/09/20 | 964 | 970 | 961 | 966 | +1 | +0.1% | 719,000 |
| 2017/09/19 | 974 | 975 | 960 | 965 | +4 | +0.4% | 1,031,000 |
| 2017/09/15 | 937 | 961 | 935 | 961 | +18 | +1.9% | 1,184,000 |
| 2017/09/14 | 953 | 953 | 933 | 943 | -3 | -0.3% | 2,581,000 |
| 2017/09/13 | 938 | 951 | 925 | 946 | +12 | +1.3% | 3,680,000 |
| 2017/09/12 | 901 | 940 | 896 | 934 | +68 | +7.9% | 5,533,000 |
| 2017/09/11 | 857 | 867 | 851 | 866 | +18 | +2.1% | 950,000 |
| 2017/09/08 | 863 | 866 | 842 | 848 | -24 | -2.8% | 992,000 |
| 2017/09/07 | 864 | 874 | 858 | 872 | +3 | +0.3% | 1,005,000 |
| 2017/09/06 | 853 | 871 | 850 | 869 | +9 | +1% | 666,000 |
| 2017/09/05 | 857 | 871 | 852 | 860 | +2 | +0.2% | 976,000 |
| 2017/09/04 | 862 | 866 | 856 | 858 | -14 | -1.6% | 567,000 |
| 2017/09/01 | 869 | 873 | 858 | 872 | +7 | +0.8% | 1,041,000 |
| 2017/08/31 | 851 | 865 | 849 | 865 | +15 | +1.8% | 951,000 |
| 2017/08/30 | 842 | 851 | 836 | 850 | +13 | +1.6% | 783,000 |
| 2017/08/29 | 830 | 839 | 827 | 837 | -7 | -0.8% | 579,000 |
| 2017/08/28 | 849 | 851 | 837 | 844 | -1 | -0.1% | 677,000 |
| 2017/08/25 | 851 | 852 | 843 | 845 | -1 | -0.1% | 786,000 |
1851～
1900
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
